Agritrade Resources Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01131  1997-03-19  2020-06-30  2022-01-31
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
2022-01-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2020-06-30 0 0.083 0.083 0.084 0.083 0.090 71,200,000 6,134,195 0.0862 0.083 0.083 0.084 0.083 0.090 71,200,000 0.0862 -2.35%
2020-06-29 0 0.085 0.084 0.085 0.083 0.090 53,290,000 4,559,720 0.0856 0.085 0.084 0.085 0.083 0.090 53,290,000 0.0856 -2.30%
2020-06-26 0 0.087 0.085 0.087 0.083 0.090 4,935,000 422,505 0.0856 0.087 0.085 0.087 0.083 0.090 4,935,000 0.0856 -2.25%
2020-06-24 0 0.089 0.089 0.091 0.085 0.097 6,930,000 620,820 0.0896 0.089 0.089 0.091 0.085 0.097 6,930,000 0.0896 0.00%
2020-06-23 0 0.089 0.085 0.089 0.086 0.092 1,675,000 148,100 0.0884 0.089 0.085 0.089 0.086 0.092 1,675,000 0.0884 -1.11%
2020-06-22 0 0.090 0.089 0.090 0.087 0.096 94,035,000 8,630,655 0.0918 0.090 0.089 0.090 0.087 0.096 94,035,000 0.0918 2.27%
2020-06-19 0 0.088 0.087 0.088 0.086 0.090 36,080,000 3,166,915 0.0878 0.088 0.087 0.088 0.086 0.090 36,080,000 0.0878 1.15%
2020-06-18 0 0.087 0.086 0.087 0.084 0.090 64,930,000 5,658,170 0.0871 0.087 0.086 0.087 0.084 0.090 64,930,000 0.0871 2.35%
2020-06-17 0 0.085 0.084 0.085 0.083 0.088 61,100,000 5,234,650 0.0857 0.085 0.084 0.085 0.083 0.088 61,100,000 0.0857 1.19%
2020-06-16 0 0.084 0.084 0.085 0.078 0.089 160,800,000 13,643,650 0.0848 0.084 0.084 0.085 0.078 0.089 160,800,000 0.0848 5.00%
2020-06-15 0 0.080 0.080 0.081 0.080 0.083 36,515,000 2,957,805 0.0810 0.080 0.080 0.081 0.080 0.083 36,515,000 0.0810 -2.44%
2020-06-12 0 0.082 0.082 0.083 0.079 0.086 73,435,000 6,107,135 0.0832 0.082 0.082 0.083 0.079 0.086 73,435,000 0.0832 0.00%
2020-06-11 0 0.082 0.081 0.082 0.080 0.088 127,820,000 10,702,465 0.0837 0.082 0.081 0.082 0.080 0.088 127,820,000 0.0837 1.23%
2020-06-10 0 0.081 0.081 0.082 0.080 0.086 87,810,000 7,327,055 0.0834 0.081 0.081 0.082 0.080 0.086 87,810,000 0.0834 -6.90%
2020-06-09 0 0.087 0.086 0.087 0.085 0.090 65,910,000 5,789,225 0.0878 0.087 0.086 0.087 0.085 0.090 65,910,000 0.0878 0.00%
2020-06-08 0 0.087 0.086 0.087 0.086 0.090 48,820,000 4,296,775 0.0880 0.087 0.086 0.087 0.086 0.090 48,820,000 0.0880 -2.25%
2020-06-05 0 0.089 0.088 0.089 0.083 0.092 92,555,000 8,145,200 0.0880 0.089 0.088 0.089 0.083 0.092 92,555,000 0.0880 -1.11%
2020-06-04 0 0.090 0.090 0.091 0.088 0.110 202,865,000 20,065,165 0.0989 0.090 0.090 0.091 0.088 0.110 202,865,000 0.0989 -7.22%
2020-06-03 0 0.097 0.097 0.098 0.088 0.106 331,670,000 32,280,300 0.0973 0.097 0.097 0.098 0.088 0.106 331,670,000 0.0973 10.23%
2020-06-02 0 0.088 0.088 0.089 0.074 0.095 214,960,000 18,669,470 0.0869 0.088 0.088 0.089 0.074 0.095 214,960,000 0.0869 17.33%
2020-06-01 0 0.075 0.075 0.076 0.074 0.079 60,425,000 4,587,516 0.0759 0.075 0.075 0.076 0.074 0.079 60,425,000 0.0759 0.00%
2020-05-29 0 0.075 0.074 0.075 0.075 0.084 114,630,000 8,900,865 0.0776 0.075 0.074 0.075 0.075 0.084 114,630,000 0.0776 -8.54%
2020-05-28 0 0.082 0.082 0.083 0.080 0.084 36,480,000 2,986,615 0.0819 0.082 0.082 0.083 0.080 0.084 36,480,000 0.0819 -1.20%
2020-05-27 0 0.083 0.083 0.084 0.081 0.088 78,387,592 6,567,944 0.0838 0.083 0.083 0.084 0.081 0.088 78,387,592 0.0838 -4.60%
2020-05-26 0 0.087 0.087 0.088 0.084 0.091 73,960,000 6,476,475 0.0876 0.087 0.087 0.088 0.084 0.091 73,960,000 0.0876 -1.14%
2020-05-25 0 0.088 0.087 0.088 0.081 0.099 113,485,000 10,321,410 0.0909 0.088 0.087 0.088 0.081 0.099 113,485,000 0.0909 -3.30%
2020-05-22 0 0.091 0.090 0.091 0.088 0.109 276,565,000 27,036,210 0.0978 0.091 0.090 0.091 0.088 0.109 276,565,000 0.0978 2.25%
2020-05-21 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2020-05-19 0 0.089 0.089 0.090 0.080 0.103 389,745,000 36,355,650 0.0933 0.089 0.089 0.090 0.080 0.103 389,745,000 0.0933 8.54%
2020-05-18 0 0.082 0.082 0.083 0.080 0.128 510,960,000 51,108,405 0.1000 0.082 0.082 0.083 0.080 0.128 510,960,000 0.1000 -41.43%
2020-05-15 0 0.140 0.140 0.141 0.138 0.152 78,785,000 11,330,030 0.1438 0.140 0.140 0.141 0.138 0.152 78,785,000 0.1438 -6.04%
2020-05-14 0 0.149 0.149 0.150 0.149 0.165 110,540,000 17,100,510 0.1547 0.149 0.149 0.150 0.149 0.165 110,540,000 0.1547 -3.87%
2020-05-13 0 0.155 0.155 0.156 0.154 0.160 25,580,000 4,006,585 0.1566 0.155 0.155 0.156 0.154 0.160 25,580,000 0.1566 -3.12%
2020-05-12 0 0.160 0.160 0.161 0.159 0.162 8,625,000 1,382,835 0.1603 0.160 0.160 0.161 0.159 0.162 8,625,000 0.1603 -0.62%
2020-05-11 0 0.161 0.161 0.162 0.159 0.167 23,590,000 3,806,410 0.1614 0.161 0.161 0.162 0.159 0.167 23,590,000 0.1614 -1.83%
2020-05-08 0 0.164 0.164 0.165 0.164 0.169 15,360,000 2,547,690 0.1659 0.164 0.164 0.165 0.164 0.169 15,360,000 0.1659 0.00%
2020-05-07 0 0.164 0.163 0.164 0.163 0.170 21,510,000 3,569,350 0.1659 0.164 0.163 0.164 0.163 0.170 21,510,000 0.1659 0.00%
2020-05-06 0 0.164 0.164 0.166 0.159 0.171 37,325,000 6,172,410 0.1654 0.164 0.164 0.166 0.159 0.171 37,325,000 0.1654 3.14%
2020-05-05 0 0.159 0.157 0.159 0.155 0.164 4,740,000 752,480 0.1588 0.159 0.157 0.159 0.155 0.164 4,740,000 0.1588 0.00%
2020-05-04 0 0.159 0.159 0.160 0.159 0.170 7,385,000 1,201,930 0.1628 0.159 0.159 0.160 0.159 0.170 7,385,000 0.1628 -4.79%
2020-04-29 0 0.167 0.166 0.167 0.162 0.171 9,255,000 1,524,920 0.1648 0.167 0.166 0.167 0.162 0.171 9,255,000 0.1648 1.21%
2020-04-28 0 0.165 0.165 0.166 0.162 0.173 6,695,000 1,120,560 0.1674 0.165 0.165 0.166 0.162 0.173 6,695,000 0.1674 0.00%
2020-04-27 0 0.165 0.165 0.166 0.165 0.172 21,825,000 3,649,145 0.1672 0.165 0.165 0.166 0.165 0.172 21,825,000 0.1672 -0.60%
2020-04-24 0 0.166 0.166 0.167 0.165 0.171 42,125,000 7,055,875 0.1675 0.166 0.166 0.167 0.165 0.171 42,125,000 0.1675 -0.60%
2020-04-23 0 0.167 0.167 0.168 0.166 0.183 79,835,000 13,706,150 0.1717 0.167 0.167 0.168 0.166 0.183 79,835,000 0.1717 -6.70%
2020-04-22 0 0.179 0.178 0.179 0.175 0.194 58,260,000 10,784,405 0.1851 0.179 0.178 0.179 0.175 0.194 58,260,000 0.1851 -3.24%
2020-04-21 0 0.185 0.180 0.185 0.158 0.194 104,605,000 18,783,585 0.1796 0.185 0.180 0.185 0.158 0.194 104,605,000 0.1796 12.12%
2020-04-20 0 0.165 0.164 0.165 0.164 0.170 25,980,000 4,318,245 0.1662 0.165 0.164 0.165 0.164 0.170 25,980,000 0.1662 -2.94%
2020-04-17 0 0.170 0.169 0.171 0.168 0.174 25,485,000 4,334,955 0.1701 0.170 0.169 0.171 0.168 0.174 25,485,000 0.1701 -0.58%
2020-04-16 0 0.171 0.171 0.172 0.170 0.179 34,055,000 5,903,545 0.1734 0.171 0.171 0.172 0.170 0.179 34,055,000 0.1734 -2.84%
2020-04-15 0 0.176 0.175 0.176 0.176 0.187 36,772,592 6,624,831 0.1802 0.176 0.175 0.176 0.176 0.187 36,772,592 0.1802 -4.35%
2020-04-14 0 0.184 0.184 0.185 0.184 0.206 55,940,000 10,724,905 0.1917 0.184 0.184 0.185 0.184 0.206 55,940,000 0.1917 -6.12%
2020-04-09 0 0.196 0.195 0.196 0.187 0.209 108,405,000 21,534,480 0.1986 0.196 0.195 0.196 0.187 0.209 108,405,000 0.1986 4.26%
2020-04-08 0 0.188 0.188 0.190 0.171 0.199 113,365,000 21,267,385 0.1876 0.188 0.188 0.190 0.171 0.199 113,365,000 0.1876 8.67%
2020-04-07 0 0.173 0.171 0.173 0.168 0.176 28,055,000 4,848,480 0.1728 0.173 0.171 0.173 0.168 0.176 28,055,000 0.1728 1.76%
2020-04-06 0 0.170 0.170 0.172 0.170 0.183 3,670,000 644,585 0.1756 0.170 0.170 0.172 0.170 0.183 3,670,000 0.1756 -2.86%
2020-04-03 0 0.175 0.175 0.179 0.167 0.199 19,167,347 3,437,951 0.1794 0.175 0.175 0.179 0.167 0.199 19,167,347 0.1794 0.57%
2020-04-02 0 0.174 0.172 0.174 0.163 0.179 7,932,588 1,362,249 0.1717 0.174 0.172 0.174 0.163 0.179 7,932,588 0.1717 1.75%
2020-04-01 0 0.171 0.171 0.172 0.170 0.178 27,185,000 4,707,435 0.1732 0.171 0.171 0.172 0.170 0.178 27,185,000 0.1732 -4.47%
2020-03-31 0 0.179 0.178 0.179 0.168 0.186 69,600,000 12,174,220 0.1749 0.179 0.178 0.179 0.168 0.186 69,600,000 0.1749 -1.10%
2020-03-30 0 0.181 0.180 0.181 0.179 0.192 34,490,000 6,363,095 0.1845 0.181 0.180 0.181 0.179 0.192 34,490,000 0.1845 -3.72%
2020-03-27 0 0.188 0.188 0.189 0.185 0.201 57,575,000 11,086,245 0.1926 0.188 0.188 0.189 0.185 0.201 57,575,000 0.1926 -3.09%
2020-03-26 0 0.194 0.193 0.194 0.191 0.207 40,082,072 7,995,651 0.1995 0.194 0.193 0.194 0.191 0.207 40,082,072 0.1995 -4.43%
2020-03-25 0 0.203 0.201 0.203 0.198 0.214 56,625,000 11,593,325 0.2047 0.203 0.201 0.203 0.198 0.214 56,625,000 0.2047 -0.49%
2020-03-24 0 0.204 0.202 0.204 0.199 0.215 69,108,000 14,306,080 0.2070 0.204 0.202 0.204 0.199 0.215 69,108,000 0.2070 2.00%
2020-03-23 0 0.200 0.200 0.201 0.181 0.215 90,565,000 18,077,130 0.1996 0.200 0.200 0.201 0.181 0.215 90,565,000 0.1996 1.01%
2020-03-20 0 0.198 0.198 0.200 0.198 0.255 156,449,500 35,903,106 0.2295 0.198 0.198 0.200 0.198 0.255 156,449,500 0.2295 -16.81%
2020-03-19 0 0.238 0.235 0.238 0.230 0.260 128,085,000 31,419,380 0.2453 0.238 0.235 0.238 0.230 0.260 128,085,000 0.2453 -1.24%
2020-03-18 0 0.241 0.241 0.243 0.208 0.255 378,028,326 89,671,809 0.2372 0.241 0.241 0.243 0.208 0.255 378,028,326 0.2372 15.31%
2020-03-17 0 0.209 0.208 0.209 0.206 0.219 61,595,000 12,929,190 0.2099 0.209 0.208 0.209 0.206 0.219 61,595,000 0.2099 1.46%
2020-03-16 0 0.206 0.206 0.207 0.198 0.235 229,095,000 49,533,635 0.2162 0.206 0.206 0.207 0.198 0.235 229,095,000 0.2162 -0.96%
2020-03-13 0 0.208 0.208 0.209 0.154 0.235 269,695,000 52,032,440 0.1929 0.208 0.208 0.209 0.154 0.235 269,695,000 0.1929 17.51%
2020-03-12 0 0.177 0.177 0.179 0.177 0.211 133,190,000 25,090,660 0.1884 0.177 0.177 0.179 0.177 0.211 133,190,000 0.1884 -15.31%
2020-03-11 0 0.209 0.208 0.209 0.203 0.270 327,315,000 75,067,100 0.2293 0.209 0.208 0.209 0.203 0.270 327,315,000 0.2293 -16.06%
2020-03-10 0 0.249 0.249 0.250 0.246 0.275 128,425,760 33,114,526 0.2578 0.249 0.249 0.250 0.246 0.275 128,425,760 0.2578 -0.40%
2020-03-09 0 0.250 0.250 0.255 0.244 0.295 171,115,000 45,235,030 0.2644 0.250 0.250 0.255 0.244 0.295 171,115,000 0.2644 -12.28%
2020-03-06 0 0.285 0.280 0.285 0.285 0.370 460,445,000 154,853,500 0.3363 0.285 0.280 0.285 0.285 0.370 460,445,000 0.3363 -13.64%
2020-03-05 0 0.330 0.325 0.330 0.280 0.345 391,380,000 122,178,925 0.3122 0.330 0.325 0.330 0.280 0.345 391,380,000 0.3122 11.86%
2020-03-04 0 0.295 0.295 0.300 0.235 0.300 380,591,578 104,058,946 0.2734 0.295 0.295 0.300 0.235 0.300 380,591,578 0.2734 18.00%
2020-03-03 0 0.250 0.250 0.255 0.233 0.285 266,835,000 68,657,100 0.2573 0.250 0.250 0.255 0.233 0.285 266,835,000 0.2573 0.40%
2020-03-02 0 0.249 0.249 0.250 0.210 0.380 1,135,657,068 304,390,603 0.2680 0.249 0.249 0.250 0.210 0.380 1,135,657,068 0.2680 27.04%
2020-02-28 0 0.196 0.196 0.197 0.150 0.215 877,605,000 167,999,350 0.1914 0.196 0.196 0.197 0.150 0.215 877,605,000 0.1914 27.27%
2020-02-27 0 0.154 0.153 0.154 0.150 0.195 343,925,000 59,605,985 0.1733 0.154 0.153 0.154 0.150 0.195 343,925,000 0.1733 -13.48%
2020-02-26 0 0.178 0.178 0.179 0.130 0.205 921,150,000 160,715,935 0.1745 0.178 0.178 0.179 0.130 0.205 921,150,000 0.1745 48.33%
2020-02-25 0 0.120 0.120 0.121 0.116 0.129 54,295,000 6,627,740 0.1221 0.120 0.120 0.121 0.116 0.129 54,295,000 0.1221 -1.64%
2020-02-24 0 0.122 0.121 0.122 0.120 0.132 63,340,000 7,782,150 0.1229 0.122 0.121 0.122 0.120 0.132 63,340,000 0.1229 -4.69%
2020-02-21 0 0.128 0.128 0.129 0.125 0.145 61,940,000 8,292,265 0.1339 0.128 0.128 0.129 0.125 0.145 61,940,000 0.1339 -7.25%
2020-02-20 0 0.138 0.137 0.138 0.122 0.150 28,255,000 4,060,975 0.1437 0.138 0.137 0.138 0.122 0.150 28,255,000 0.1437 -7.38%
2020-02-19 0 0.149 0.148 0.149 0.148 0.154 41,760,000 6,266,350 0.1501 0.149 0.148 0.149 0.148 0.154 41,760,000 0.1501 -6.29%
2020-02-18 0 0.159 0.158 0.159 0.157 0.160 10,550,000 1,671,870 0.1585 0.159 0.158 0.159 0.157 0.160 10,550,000 0.1585 0.00%
2020-02-17 0 0.159 0.158 0.159 0.157 0.166 11,470,000 1,840,935 0.1605 0.159 0.158 0.159 0.157 0.166 11,470,000 0.1605 1.27%
2020-02-14 0 0.157 0.156 0.157 0.156 0.161 5,470,000 863,975 0.1579 0.157 0.156 0.157 0.156 0.161 5,470,000 0.1579 -0.63%
2020-02-13 0 0.158 0.157 0.158 0.155 0.159 11,445,000 1,805,980 0.1578 0.158 0.157 0.158 0.155 0.159 11,445,000 0.1578 1.94%
2020-02-12 0 0.155 0.155 0.156 0.155 0.166 20,550,000 3,278,240 0.1595 0.155 0.155 0.156 0.155 0.166 20,550,000 0.1595 -3.73%
2020-02-11 0 0.161 0.161 0.162 0.155 0.170 23,980,000 3,914,420 0.1632 0.161 0.161 0.162 0.155 0.170 23,980,000 0.1632 1.90%
2020-02-10 0 0.158 0.157 0.158 0.150 0.170 20,715,000 3,326,590 0.1606 0.158 0.157 0.158 0.150 0.170 20,715,000 0.1606 -4.82%
2020-02-07 0 0.166 0.165 0.166 0.161 0.172 32,445,000 5,406,885 0.1666 0.166 0.165 0.166 0.161 0.172 32,445,000 0.1666 -0.60%
2020-02-06 0 0.167 0.167 0.168 0.160 0.190 83,290,000 14,943,845 0.1794 0.167 0.167 0.168 0.160 0.190 83,290,000 0.1794 -11.17%
2020-02-05 0 0.188 0.187 0.188 0.186 0.197 22,863,495 4,331,276 0.1894 0.188 0.187 0.188 0.186 0.197 22,863,495 0.1894 -1.05%
2020-02-04 0 0.190 0.189 0.190 0.186 0.201 27,395,000 5,236,135 0.1911 0.190 0.189 0.190 0.186 0.201 27,395,000 0.1911 1.60%
2020-02-03 0 0.187 0.187 0.188 0.169 0.200 48,970,000 9,209,320 0.1881 0.187 0.187 0.188 0.169 0.200 48,970,000 0.1881 -8.33%
2020-01-31 0 0.204 0.204 0.206 0.195 0.225 6,725,000 1,396,505 0.2077 0.204 0.204 0.206 0.195 0.225 6,725,000 0.2077 -9.33%
2020-01-30 0 0.225 0.224 0.225 0.190 0.225 3,815,000 800,000 0.2097 0.225 0.224 0.225 0.190 0.225 3,815,000 0.2097 19.05%
2020-01-29 0 0.189 0.189 0.191 0.186 0.224 4,920,000 950,250 0.1931 0.189 0.189 0.191 0.186 0.224 4,920,000 0.1931 -16.37%
2020-01-24 0 0.226 0.226 0.227 0.217 0.235 2,055,000 470,900 0.2291 0.226 0.226 0.227 0.217 0.235 2,055,000 0.2291 -2.16%
2020-01-23 0 0.231 0.230 0.231 0.213 0.270 21,000,000 4,981,835 0.2372 0.231 0.230 0.231 0.213 0.270 21,000,000 0.2372 -4.94%
2020-01-22 0 0.243 0.241 0.243 0.165 0.255 53,038,330 11,566,952 0.2181 0.243 0.241 0.243 0.165 0.255 53,038,330 0.2181 35.00%
2020-01-21 0 0.180 0.179 0.180 0.170 0.245 333,320,000 61,555,180 0.1847 0.180 0.179 0.180 0.170 0.245 333,320,000 0.1847 -28.00%
2020-01-20 0 0.250 0.250 0.255 0.245 0.380 129,640,000 36,426,850 0.2810 0.250 0.250 0.255 0.245 0.380 129,640,000 0.2810 -33.33%
2020-01-17 0 0.375 0.375 0.380 0.365 0.385 14,080,000 5,234,675 0.3718 0.375 0.375 0.380 0.365 0.385 14,080,000 0.3718 0.00%
2020-01-16 0 0.375 0.375 0.380 0.370 0.440 34,350,000 13,312,725 0.3876 0.375 0.375 0.380 0.370 0.440 34,350,000 0.3876 -14.77%
2020-01-15 0 0.440 0.435 0.440 0.425 0.480 9,315,000 4,151,125 0.4456 0.440 0.435 0.440 0.425 0.480 9,315,000 0.4456 -7.37%
2020-01-14 0 0.475 0.475 0.480 0.475 0.510 6,322,000 3,066,995 0.4851 0.475 0.475 0.480 0.475 0.510 6,322,000 0.4851 -6.86%
2020-01-13 0 0.510 0.500 0.510 0.510 0.540 3,055,000 1,582,400 0.5180 0.510 0.500 0.510 0.510 0.540 3,055,000 0.5180 -3.77%
2020-01-10 0 0.530 0.530 0.540 0.530 0.560 2,175,000 1,171,300 0.5385 0.530 0.530 0.540 0.530 0.560 2,175,000 0.5385 -3.64%
2020-01-09 0 0.550 0.540 0.550 0.540 0.570 2,625,000 1,449,200 0.5521 0.550 0.540 0.550 0.540 0.570 2,625,000 0.5521 -3.51%
2020-01-08 0 0.570 0.560 0.570 0.550 0.570 2,780,000 1,556,150 0.5598 0.570 0.560 0.570 0.550 0.570 2,780,000 0.5598 3.64%
2020-01-07 0 0.550 0.550 0.560 0.540 0.590 10,675,000 6,034,500 0.5653 0.550 0.550 0.560 0.540 0.590 10,675,000 0.5653 -5.17%
2020-01-06 0 0.580 0.570 0.580 0.560 0.580 3,716,890 2,116,270 0.5694 0.580 0.570 0.580 0.560 0.580 3,716,890 0.5694 0.00%
2020-01-03 0 0.580 0.570 0.580 0.570 0.590 4,050,000 2,346,500 0.5794 0.580 0.570 0.580 0.570 0.590 4,050,000 0.5794 1.75%
2020-01-02 0 0.570 0.560 0.570 0.570 0.590 2,219,048 1,280,526 0.5771 0.570 0.560 0.570 0.570 0.590 2,219,048 0.5771 -1.72%
2019-12-31 0 0.580 0.570 0.580 0.570 0.590 4,555,000 2,627,900 0.5769 0.580 0.570 0.580 0.570 0.590 4,555,000 0.5769 -1.69%
2019-12-30 0 0.590 0.580 0.590 0.570 0.590 1,075,000 625,400 0.5818 0.590 0.580 0.590 0.570 0.590 1,075,000 0.5818 0.00%
2019-12-27 0 0.590 0.580 0.590 0.570 0.610 2,890,000 1,679,600 0.5812 0.590 0.580 0.590 0.570 0.610 2,890,000 0.5812 -1.67%
2019-12-24 0 0.600 0.590 0.600 0.590 0.600 1,780,000 1,052,100 0.5911 0.600 0.590 0.600 0.590 0.600 1,780,000 0.5911 1.69%
2019-12-23 0 0.590 0.590 0.600 0.580 0.620 5,155,326 3,098,652 0.6011 0.590 0.590 0.600 0.580 0.620 5,155,326 0.6011 1.72%
2019-12-20 0 0.580 0.570 0.590 0.570 0.590 2,405,000 1,399,900 0.5821 0.580 0.570 0.590 0.570 0.590 2,405,000 0.5821 0.00%
2019-12-19 0 0.580 0.570 0.580 0.560 0.580 2,630,000 1,504,400 0.5720 0.580 0.570 0.580 0.560 0.580 2,630,000 0.5720 0.00%
2019-12-18 0 0.580 0.570 0.580 0.560 0.590 3,100,000 1,774,350 0.5724 0.580 0.570 0.580 0.560 0.590 3,100,000 0.5724 1.75%
2019-12-17 0 0.570 0.560 0.570 0.550 0.570 2,570,000 1,439,650 0.5602 0.570 0.560 0.570 0.550 0.570 2,570,000 0.5602 1.79%
2019-12-16 0 0.560 0.550 0.560 0.530 0.560 14,965,000 8,416,225 0.5624 0.560 0.550 0.560 0.530 0.560 14,965,000 0.5624 0.00%
2019-12-13 0 0.560 0.550 0.560 0.550 0.570 3,350,000 1,869,350 0.5580 0.560 0.550 0.560 0.550 0.570 3,350,000 0.5580 1.82%
2019-12-12 0 0.550 0.550 0.570 0.550 0.580 4,985,000 2,820,450 0.5658 0.550 0.550 0.570 0.550 0.580 4,985,000 0.5658 -3.51%
2019-12-11 0 0.570 0.560 0.570 0.560 0.580 5,140,000 2,929,700 0.5700 0.570 0.560 0.570 0.560 0.580 5,140,000 0.5700 0.00%
2019-12-10 0 0.570 0.560 0.570 0.550 0.570 5,502,000 3,074,050 0.5587 0.570 0.560 0.570 0.550 0.570 5,502,000 0.5587 3.64%
2019-12-09 0 0.550 0.540 0.550 0.530 0.550 5,285,000 2,855,550 0.5403 0.550 0.540 0.550 0.530 0.550 5,285,000 0.5403 1.85%
2019-12-06 0 0.540 0.530 0.540 0.510 0.550 6,633,000 3,517,330 0.5303 0.540 0.530 0.540 0.510 0.550 6,633,000 0.5303 3.85%
2019-12-05 0 0.520 0.520 0.530 0.520 0.570 6,845,000 3,703,250 0.5410 0.520 0.520 0.530 0.520 0.570 6,845,000 0.5410 -5.45%
2019-12-04 0 0.550 0.540 0.550 0.530 0.600 94,625,593 47,886,138 0.5061 0.550 0.540 0.550 0.530 0.600 94,625,593 0.5061 -5.17%
2019-12-03 0 0.580 0.570 0.580 0.570 0.610 8,200,000 4,794,600 0.5847 0.580 0.570 0.580 0.570 0.610 8,200,000 0.5847 -3.33%
2019-12-02 0 0.600 0.590 0.600 0.570 0.630 10,520,000 6,263,100 0.5954 0.600 0.590 0.600 0.570 0.630 10,520,000 0.5954 -3.23%
2019-11-29 0 0.620 0.610 0.620 0.610 0.630 6,565,000 4,066,100 0.6194 0.620 0.610 0.620 0.610 0.630 6,565,000 0.6194 0.00%
2019-11-28 0 0.620 0.610 0.620 0.580 0.640 12,815,000 7,735,900 0.6037 0.620 0.610 0.620 0.580 0.640 12,815,000 0.6037 1.64%
2019-11-27 0 0.610 0.600 0.610 0.590 0.640 6,340,000 3,847,900 0.6069 0.610 0.600 0.610 0.590 0.640 6,340,000 0.6069 0.00%
2019-11-26 0 0.610 0.600 0.610 0.590 0.620 10,515,000 6,318,200 0.6009 0.610 0.600 0.610 0.590 0.620 10,515,000 0.6009 3.39%
2019-11-25 0 0.590 0.590 0.600 0.580 0.610 7,965,000 4,706,400 0.5909 0.590 0.590 0.600 0.580 0.610 7,965,000 0.5909 -1.67%
2019-11-22 0 0.600 0.590 0.600 0.590 0.630 7,660,000 4,662,950 0.6087 0.600 0.590 0.600 0.590 0.630 7,660,000 0.6087 -3.23%
2019-11-21 0 0.620 0.610 0.620 0.610 0.630 7,445,000 4,560,050 0.6125 0.620 0.610 0.620 0.610 0.630 7,445,000 0.6125 0.00%
2019-11-20 0 0.620 0.610 0.620 0.610 0.640 7,365,000 4,538,250 0.6162 0.620 0.610 0.620 0.610 0.640 7,365,000 0.6162 -1.59%
2019-11-19 0 0.630 0.620 0.630 0.610 0.640 9,075,000 5,659,450 0.6236 0.630 0.620 0.630 0.610 0.640 9,075,000 0.6236 1.61%
2019-11-18 0 0.620 0.610 0.620 0.590 0.650 10,450,000 6,410,200 0.6134 0.620 0.610 0.620 0.590 0.650 10,450,000 0.6134 -3.12%
2019-11-15 0 0.640 0.630 0.640 0.620 0.650 8,535,000 5,421,400 0.6352 0.640 0.630 0.640 0.620 0.650 8,535,000 0.6352 1.59%
2019-11-14 0 0.630 0.630 0.640 0.620 0.650 9,815,000 6,261,850 0.6380 0.630 0.630 0.640 0.620 0.650 9,815,000 0.6380 -3.08%
2019-11-13 0 0.650 0.640 0.650 0.630 0.680 10,525,000 6,795,750 0.6457 0.650 0.640 0.650 0.630 0.680 10,525,000 0.6457 -2.99%
2019-11-12 0 0.670 0.660 0.670 0.650 0.680 7,865,000 5,210,050 0.6624 0.670 0.660 0.670 0.650 0.680 7,865,000 0.6624 1.52%
2019-11-11 0 0.660 0.650 0.660 0.640 0.690 7,265,000 4,815,600 0.6628 0.660 0.650 0.660 0.640 0.690 7,265,000 0.6628 -2.94%
2019-11-08 0 0.680 0.670 0.680 0.660 0.690 9,625,331 6,505,715 0.6759 0.680 0.670 0.680 0.660 0.690 9,625,331 0.6759 0.00%
2019-11-07 0 0.680 0.670 0.680 0.670 0.710 7,605,000 5,217,300 0.6860 0.680 0.670 0.680 0.670 0.710 7,605,000 0.6860 -1.45%
2019-11-06 0 0.690 0.690 0.700 0.680 0.740 14,090,000 9,898,100 0.7025 0.690 0.690 0.700 0.680 0.740 14,090,000 0.7025 2.99%
2019-11-05 0 0.670 0.670 0.690 0.650 0.700 9,384,224 6,361,164 0.6779 0.670 0.670 0.690 0.650 0.700 9,384,224 0.6779 3.08%
2019-11-04 0 0.650 0.650 0.660 0.650 0.680 8,740,000 5,766,500 0.6598 0.650 0.650 0.660 0.650 0.680 8,740,000 0.6598 -1.52%
2019-11-01 0 0.660 0.650 0.660 0.620 0.670 9,035,000 5,841,400 0.6465 0.660 0.650 0.660 0.620 0.670 9,035,000 0.6465 -1.49%
2019-10-31 0 0.670 0.660 0.670 0.650 0.700 8,360,000 5,594,400 0.6692 0.670 0.660 0.670 0.650 0.700 8,360,000 0.6692 -2.90%
2019-10-30 0 0.690 0.690 0.700 0.670 0.780 26,260,000 18,936,300 0.7211 0.690 0.690 0.700 0.670 0.780 26,260,000 0.7211 2.99%
2019-10-29 0 0.670 0.660 0.670 0.660 0.680 7,360,000 4,897,850 0.6655 0.670 0.660 0.670 0.660 0.680 7,360,000 0.6655 -1.47%
2019-10-28 0 0.680 0.670 0.680 0.650 0.680 8,315,000 5,481,500 0.6592 0.680 0.670 0.680 0.650 0.680 8,315,000 0.6592 0.00%
2019-10-25 0 0.680 0.670 0.680 0.630 0.700 19,670,000 13,234,700 0.6728 0.680 0.670 0.680 0.630 0.700 19,670,000 0.6728 9.68%
2019-10-24 0 0.620 0.620 0.630 0.610 0.640 17,645,000 10,928,750 0.6194 0.620 0.620 0.630 0.610 0.640 17,645,000 0.6194 -1.59%
2019-10-23 0 0.630 0.620 0.630 0.620 0.650 10,085,000 6,374,100 0.6320 0.630 0.620 0.630 0.620 0.650 10,085,000 0.6320 -1.56%
2019-10-22 0 0.640 0.630 0.640 0.630 0.680 8,025,000 5,204,050 0.6485 0.640 0.630 0.640 0.630 0.680 8,025,000 0.6485 -4.48%
2019-10-21 0 0.670 0.670 0.680 0.660 0.700 7,745,000 5,194,850 0.6707 0.670 0.670 0.680 0.660 0.700 7,745,000 0.6707 -2.90%
2019-10-18 0 0.690 0.680 0.690 0.680 0.710 17,240,000 11,912,600 0.6910 0.690 0.680 0.690 0.680 0.710 17,240,000 0.6910 -2.82%
2019-10-17 0 0.710 0.700 0.710 0.680 0.730 8,150,000 5,729,750 0.7030 0.710 0.700 0.710 0.680 0.730 8,150,000 0.7030 -1.39%
2019-10-16 0 0.720 0.720 0.730 0.700 0.760 142,410,000 88,537,000 0.6217 0.720 0.720 0.730 0.700 0.760 142,410,000 0.6217 -4.00%
2019-10-15 0 0.750 0.740 0.750 0.740 0.770 6,525,000 4,908,050 0.7522 0.750 0.740 0.750 0.740 0.770 6,525,000 0.7522 -1.32%
2019-10-14 0 0.760 0.760 0.770 0.740 0.790 9,760,000 7,382,700 0.7564 0.760 0.760 0.770 0.740 0.790 9,760,000 0.7564 -2.56%
2019-10-11 0 0.780 0.770 0.780 0.750 0.810 8,715,000 6,752,750 0.7748 0.780 0.770 0.780 0.750 0.810 8,715,000 0.7748 -2.50%
2019-10-10 0 0.800 0.790 0.800 0.750 0.830 9,315,000 7,279,000 0.7814 0.800 0.790 0.800 0.750 0.830 9,315,000 0.7814 -1.23%
2019-10-09 0 0.810 0.800 0.810 0.760 0.820 11,795,000 9,295,100 0.7881 0.810 0.800 0.810 0.760 0.820 11,795,000 0.7881 1.25%
2019-10-08 0 0.800 0.790 0.800 0.770 0.840 8,050,000 6,370,850 0.7914 0.800 0.790 0.800 0.770 0.840 8,050,000 0.7914 -2.44%
2019-10-04 0 0.820 0.820 0.830 0.800 0.890 13,020,000 10,906,150 0.8376 0.820 0.820 0.830 0.800 0.890 13,020,000 0.8376 -4.65%
2019-10-03 0 0.860 0.850 0.860 0.850 0.920 8,468,847 7,597,358 0.8971 0.860 0.850 0.860 0.850 0.920 8,468,847 0.8971 -5.49%
2019-10-02 0 0.910 0.900 0.910 0.890 0.940 5,845,000 5,313,450 0.9091 0.910 0.900 0.910 0.890 0.940 5,845,000 0.9091 -1.09%
2019-09-30 0 0.920 0.910 0.920 0.910 0.930 9,350,000 8,615,800 0.9215 0.920 0.910 0.920 0.910 0.930 9,350,000 0.9215 1.10%
2019-09-27 0 0.910 0.910 0.920 0.910 0.940 16,560,000 15,244,250 0.9205 0.910 0.910 0.920 0.910 0.940 16,560,000 0.9205 -2.15%
2019-09-26 0 0.930 0.920 0.930 0.910 0.940 13,636,934 12,611,248 0.9248 0.930 0.920 0.930 0.910 0.940 13,636,934 0.9248 0.00%
2019-09-25 0 0.930 0.920 0.930 0.910 0.960 11,715,000 10,850,750 0.9262 0.930 0.920 0.930 0.910 0.960 11,715,000 0.9262 -3.12%
2019-09-24 0 0.960 0.960 0.970 0.960 1.020 14,721,000 14,489,960 0.9843 0.960 0.960 0.970 0.960 1.020 14,721,000 0.9843 2.13%
2019-09-23 0 0.940 0.940 0.950 0.910 0.990 9,305,000 8,740,750 0.9394 0.940 0.940 0.950 0.910 0.990 9,305,000 0.9394 -4.08%
2019-09-20 0 0.980 0.970 0.980 0.950 1.030 16,825,000 16,458,350 0.9782 0.980 0.970 0.980 0.950 1.030 16,825,000 0.9782 -3.92%
2019-09-19 0 1.020 1.020 1.030 0.880 1.200 33,460,000 35,062,400 1.0479 1.020 1.020 1.030 0.880 1.200 33,460,000 1.0479 -8.11%
2019-09-18 0 1.110 1.100 1.110 0.920 1.880 54,731,000 65,912,510 1.2043 1.110 1.100 1.110 0.920 1.880 54,731,000 1.2043 21.98%
2019-09-17 0 0.910 0.910 0.920 0.870 0.930 13,830,000 12,304,200 0.8897 0.910 0.910 0.920 0.870 0.930 13,830,000 0.8897 4.60%
2019-09-16 0 0.870 0.860 0.870 0.870 0.910 18,520,000 16,378,050 0.8843 0.870 0.860 0.870 0.870 0.910 18,520,000 0.8843 0.00%
2019-09-13 0 0.870 0.860 0.870 0.850 0.900 10,435,000 9,081,475 0.8703 0.870 0.860 0.870 0.850 0.900 10,435,000 0.8703 1.16%
2019-09-12 0 0.860 0.850 0.860 0.850 0.910 9,755,000 8,670,800 0.8889 0.860 0.850 0.860 0.850 0.910 9,755,000 0.8889 0.00%
2019-09-11 0 0.860 0.860 0.870 0.840 0.960 36,545,000 32,933,600 0.9012 0.860 0.860 0.870 0.840 0.960 36,545,000 0.9012 -8.51%
2019-09-10 0 0.940 0.930 0.940 0.880 0.940 7,000,000 6,292,700 0.8990 0.940 0.930 0.940 0.880 0.940 7,000,000 0.8990 6.82%
2019-09-09 0 0.880 0.880 0.890 0.840 0.890 15,050,000 13,091,650 0.8699 0.880 0.880 0.890 0.840 0.890 15,050,000 0.8699 5.39%
2019-09-06 0 0.840 0.840 0.850 0.820 0.860 12,925,000 10,790,200 0.8348 0.835 0.835 0.845 0.815 0.855 13,002,395 0.8299 0.00%
2019-09-05 0 0.840 0.840 0.850 0.760 0.870 29,514,732 24,246,152 0.8215 0.835 0.835 0.845 0.755 0.865 29,691,467 0.8166 -3.45%
2019-09-04 0 0.870 0.860 0.870 0.830 0.890 11,567,928 9,905,018 0.8562 0.865 0.855 0.865 0.825 0.885 11,637,197 0.8512 -2.25%
2019-09-03 0 0.890 0.880 0.890 0.870 0.920 12,059,504 10,676,518 0.8853 0.885 0.875 0.885 0.865 0.915 12,131,717 0.8801 -1.11%
2019-09-02 0 0.900 0.890 0.900 0.890 0.920 5,220,000 4,745,450 0.9091 0.895 0.885 0.895 0.885 0.915 5,251,257 0.9037 -1.10%
2019-08-30 0 0.910 0.900 0.910 0.900 0.930 6,265,000 5,740,100 0.9162 0.905 0.895 0.905 0.895 0.924 6,302,515 0.9108 0.00%
2019-08-29 0 0.910 0.900 0.910 0.890 0.960 5,413,066 4,980,351 0.9201 0.905 0.895 0.905 0.885 0.954 5,445,480 0.9146 -1.09%
2019-08-28 0 0.920 0.910 0.920 0.910 0.940 4,780,000 4,410,900 0.9228 0.915 0.905 0.915 0.905 0.934 4,808,623 0.9173 0.00%
2019-08-27 0 0.920 0.910 0.920 0.890 0.960 8,640,000 7,909,550 0.9155 0.915 0.905 0.915 0.885 0.954 8,691,737 0.9100 -3.16%
2019-08-26 0 0.950 0.940 0.950 0.940 1.000 6,575,000 6,233,550 0.9481 0.944 0.934 0.944 0.934 0.994 6,614,371 0.9424 -3.06%
2019-08-23 0 0.980 0.970 0.980 0.970 0.990 5,960,000 5,799,450 0.9731 0.974 0.964 0.974 0.964 0.984 5,995,689 0.9673 0.00%
2019-08-22 0 0.980 0.970 0.980 0.970 0.990 6,710,000 6,591,500 0.9823 0.974 0.964 0.974 0.964 0.984 6,750,180 0.9765 1.03%
2019-08-21 0 0.970 0.960 0.970 0.940 0.970 7,035,000 6,719,300 0.9551 0.964 0.954 0.964 0.934 0.964 7,077,126 0.9494 2.11%
2019-08-20 0 0.950 0.940 0.950 0.900 0.950 13,145,000 12,062,900 0.9177 0.944 0.934 0.944 0.895 0.944 13,223,713 0.9122 0.00%
2019-08-19 0 0.950 0.940 0.950 0.870 1.030 9,834,540 9,367,263 0.9525 0.944 0.934 0.944 0.865 1.024 9,893,429 0.9468 -5.00%
2019-08-16 0 1.000 0.990 1.000 0.980 1.050 7,445,000 7,412,700 0.9957 0.994 0.984 0.994 0.974 1.044 7,489,581 0.9897 -1.96%
2019-08-15 0 1.020 1.010 1.020 1.010 1.060 11,225,000 11,588,400 1.0324 1.014 1.004 1.014 1.004 1.054 11,292,216 1.0262 -1.92%
2019-08-14 0 1.040 1.030 1.040 1.030 1.060 6,540,000 6,742,750 1.0310 1.034 1.024 1.034 1.024 1.054 6,579,162 1.0249 -0.95%
2019-08-13 0 1.050 1.040 1.050 1.040 1.060 6,512,000 6,839,850 1.0503 1.044 1.034 1.044 1.034 1.054 6,550,994 1.0441 0.96%
2019-08-12 0 1.040 1.040 1.050 1.030 1.080 4,675,000 4,949,350 1.0587 1.034 1.034 1.044 1.024 1.074 4,702,994 1.0524 -0.95%
2019-08-09 0 1.050 1.040 1.050 1.030 1.130 8,015,240 8,509,854 1.0617 1.044 1.034 1.044 1.024 1.123 8,063,235 1.0554 -6.25%
2019-08-08 0 1.120 1.110 1.120 1.110 1.120 7,150,000 7,940,300 1.1105 1.113 1.103 1.113 1.103 1.113 7,192,814 1.1039 0.90%
2019-08-07 0 1.110 1.100 1.110 1.110 1.130 6,450,000 7,183,100 1.1137 1.103 1.093 1.103 1.103 1.123 6,488,623 1.1070 0.00%
2019-08-06 0 1.110 1.100 1.110 1.100 1.140 5,920,000 6,592,200 1.1135 1.103 1.093 1.103 1.093 1.133 5,955,449 1.1069 0.00%
2019-08-05 0 1.110 1.100 1.110 1.100 1.140 6,154,633 6,859,442 1.1145 1.103 1.093 1.103 1.093 1.133 6,191,487 1.1079 -0.89%
2019-08-02 0 1.120 1.110 1.120 1.110 1.140 7,005,000 7,781,250 1.1108 1.113 1.103 1.113 1.103 1.133 7,046,946 1.1042 -0.88%
2019-08-01 0 1.130 1.120 1.130 1.120 1.130 7,155,000 8,018,100 1.1206 1.123 1.113 1.123 1.113 1.123 7,197,844 1.1140 0.89%
2019-07-31 0 1.120 1.110 1.120 1.110 1.130 6,225,000 6,948,950 1.1163 1.113 1.103 1.113 1.103 1.123 6,262,275 1.1097 0.00%
2019-07-30 0 1.120 1.110 1.120 1.110 1.130 5,849,288 6,502,102 1.1116 1.113 1.103 1.113 1.103 1.123 5,884,314 1.1050 0.00%
2019-07-29 0 1.120 1.110 1.120 1.110 1.130 6,750,000 7,507,550 1.1122 1.113 1.103 1.113 1.103 1.123 6,790,419 1.1056 0.90%
2019-07-26 0 1.110 1.100 1.110 1.110 1.140 7,000,000 7,874,050 1.1249 1.103 1.093 1.103 1.103 1.133 7,041,916 1.1182 -1.77%
2019-07-25 0 1.130 1.120 1.130 1.120 1.140 6,108,060 6,861,177 1.1233 1.123 1.113 1.123 1.113 1.133 6,144,635 1.1166 0.89%
2019-07-24 0 1.120 1.110 1.120 1.110 1.120 6,150,000 6,835,500 1.1115 1.113 1.103 1.113 1.103 1.113 6,186,826 1.1048 1.82%
2019-07-23 0 1.100 1.090 1.100 1.090 1.100 7,445,000 8,120,350 1.0907 1.093 1.084 1.093 1.084 1.093 7,489,581 1.0842 1.85%
2019-07-22 0 1.080 1.080 1.090 1.080 1.090 8,465,000 9,146,975 1.0806 1.074 1.074 1.084 1.074 1.084 8,515,689 1.0741 0.93%
2019-07-19 0 1.070 1.060 1.070 1.060 1.070 6,555,000 6,951,800 1.0605 1.064 1.054 1.064 1.054 1.064 6,594,251 1.0542 1.90%
2019-07-18 0 1.050 1.040 1.050 1.050 1.070 6,365,000 6,709,150 1.0541 1.044 1.034 1.044 1.044 1.064 6,403,114 1.0478 -0.94%
2019-07-17 0 1.060 1.050 1.060 1.050 1.070 6,290,000 6,611,750 1.0512 1.054 1.044 1.054 1.044 1.064 6,327,665 1.0449 0.00%
2019-07-16 0 1.060 1.050 1.060 1.050 1.070 6,610,000 6,959,450 1.0529 1.054 1.044 1.054 1.044 1.064 6,649,581 1.0466 0.00%
2019-07-15 0 1.060 1.050 1.060 1.050 1.070 6,465,000 6,792,950 1.0507 1.054 1.044 1.054 1.044 1.064 6,503,713 1.0445 0.00%
2019-07-12 0 1.060 1.050 1.060 1.050 1.070 6,740,000 7,148,200 1.0606 1.054 1.044 1.054 1.044 1.064 6,780,359 1.0543 0.00%
2019-07-11 0 1.060 1.050 1.060 1.050 1.060 6,500,000 6,827,600 1.0504 1.054 1.044 1.054 1.044 1.054 6,538,922 1.0441 0.00%
2019-07-10 0 1.060 1.050 1.060 1.050 1.080 5,560,000 5,853,800 1.0528 1.054 1.044 1.054 1.044 1.074 5,593,293 1.0466 -0.93%
2019-07-09 0 1.070 1.060 1.070 1.060 1.080 6,055,000 6,465,250 1.0678 1.064 1.054 1.064 1.054 1.074 6,091,257 1.0614 0.00%
2019-07-08 0 1.070 1.070 1.080 1.070 1.080 6,130,000 6,567,350 1.0713 1.064 1.064 1.074 1.064 1.074 6,166,707 1.0650 0.94%
2019-07-05 0 1.060 1.060 1.070 1.040 1.070 6,235,000 6,616,050 1.0611 1.054 1.054 1.064 1.034 1.064 6,272,335 1.0548 0.00%
2019-07-04 0 1.060 1.060 1.070 1.060 1.070 5,751,600 6,111,098 1.0625 1.054 1.054 1.064 1.054 1.064 5,786,041 1.0562 0.00%
2019-07-03 0 1.060 1.060 1.070 1.060 1.100 5,475,730 5,872,581 1.0725 1.054 1.054 1.064 1.054 1.093 5,508,519 1.0661 -2.75%
2019-07-02 0 1.090 1.080 1.090 1.080 1.140 4,655,000 5,090,450 1.0935 1.084 1.074 1.084 1.074 1.133 4,682,874 1.0870 -3.54%
2019-06-28 0 1.130 1.120 1.130 1.120 1.140 9,327,788 10,456,661 1.1210 1.123 1.113 1.123 1.113 1.133 9,383,643 1.1143 0.89%
2019-06-27 0 1.120 1.110 1.120 1.110 1.140 17,990,000 20,159,750 1.1206 1.113 1.103 1.113 1.103 1.133 18,097,725 1.1139 0.90%
2019-06-26 0 1.110 1.110 1.120 1.060 1.120 18,595,000 19,931,700 1.0719 1.103 1.103 1.113 1.054 1.113 18,706,347 1.0655 3.74%
2019-06-25 0 1.070 1.060 1.070 1.020 1.080 11,065,000 11,693,750 1.0568 1.064 1.054 1.064 1.014 1.074 11,131,257 1.0505 4.90%
2019-06-24 0 1.020 1.010 1.020 1.010 1.060 5,175,000 5,357,650 1.0353 1.014 1.004 1.014 1.004 1.054 5,205,988 1.0291 -1.92%
2019-06-21 0 1.040 1.030 1.040 1.020 1.080 6,650,000 6,929,100 1.0420 1.034 1.024 1.034 1.014 1.074 6,689,820 1.0358 -2.80%
2019-06-20 0 1.070 1.060 1.070 1.050 1.090 5,155,000 5,515,800 1.0700 1.064 1.054 1.064 1.044 1.084 5,185,868 1.0636 -0.93%
2019-06-19 0 1.080 1.070 1.080 1.040 1.100 6,700,000 7,144,100 1.0663 1.074 1.064 1.074 1.034 1.093 6,740,120 1.0599 1.89%
2019-06-18 0 1.060 1.050 1.060 1.060 1.100 5,890,000 6,352,300 1.0785 1.054 1.044 1.054 1.054 1.093 5,925,269 1.0721 -1.85%
2019-06-17 0 1.080 1.070 1.080 1.080 1.100 4,976,376 5,393,017 1.0837 1.074 1.064 1.074 1.074 1.093 5,006,175 1.0773 0.93%
2019-06-14 0 1.070 1.060 1.070 1.070 1.110 4,790,000 5,181,500 1.0817 1.064 1.054 1.064 1.064 1.103 4,818,683 1.0753 -1.83%
2019-06-13 0 1.090 1.080 1.090 1.080 1.110 4,945,000 5,393,600 1.0907 1.084 1.074 1.084 1.074 1.103 4,974,611 1.0842 0.00%
2019-06-12 0 1.090 1.080 1.090 1.090 1.100 4,500,000 4,912,450 1.0917 1.084 1.074 1.084 1.084 1.093 4,526,946 1.0852 0.00%
2019-06-11 0 1.090 1.080 1.090 1.090 1.120 5,040,000 5,516,650 1.0946 1.084 1.074 1.084 1.084 1.113 5,070,180 1.0881 -1.80%
2019-06-10 0 1.110 1.100 1.110 1.100 1.120 5,250,000 5,784,700 1.1018 1.103 1.093 1.103 1.093 1.113 5,281,437 1.0953 0.00%
2019-06-06 0 1.110 1.100 1.110 1.090 1.120 5,365,000 5,909,000 1.1014 1.103 1.093 1.103 1.084 1.113 5,397,126 1.0948 0.91%
2019-06-05 0 1.100 1.090 1.100 1.090 1.120 5,043,066 5,527,722 1.0961 1.093 1.084 1.093 1.084 1.113 5,073,264 1.0896 -0.90%
2019-06-04 0 1.110 1.100 1.110 1.070 1.120 6,174,658 6,731,440 1.0902 1.103 1.093 1.103 1.064 1.113 6,211,632 1.0837 2.78%
2019-06-03 0 1.080 1.070 1.080 1.070 1.100 5,110,000 5,492,950 1.0749 1.074 1.064 1.074 1.064 1.093 5,140,599 1.0685 0.00%
2019-05-31 0 1.080 1.070 1.080 1.070 1.100 5,185,240 5,584,259 1.0770 1.074 1.064 1.074 1.064 1.093 5,216,289 1.0705 0.00%
2019-05-30 0 1.080 1.070 1.080 1.070 1.090 5,410,000 5,799,800 1.0721 1.074 1.064 1.074 1.064 1.084 5,442,395 1.0657 0.93%
2019-05-29 0 1.070 1.070 1.080 1.070 1.140 4,685,000 5,081,800 1.0847 1.064 1.064 1.074 1.064 1.133 4,713,054 1.0782 -5.31%
2019-05-28 0 1.130 1.110 1.130 1.080 1.130 6,889,560 7,594,574 1.1023 1.123 1.103 1.123 1.074 1.123 6,930,815 1.0958 4.63%
2019-05-27 0 1.080 1.070 1.080 1.070 1.110 5,575,000 6,051,600 1.0855 1.074 1.064 1.074 1.064 1.103 5,608,383 1.0790 -0.92%
2019-05-24 0 1.090 1.070 1.080 1.040 1.090 7,045,000 7,427,450 1.0543 1.084 1.064 1.074 1.034 1.084 7,087,186 1.0480 3.81%
2019-05-23 0 1.050 1.040 1.050 1.040 1.110 6,605,000 6,957,700 1.0534 1.044 1.034 1.044 1.034 1.103 6,644,551 1.0471 -3.67%
2019-05-22 0 1.090 1.080 1.090 1.050 1.120 7,715,000 8,329,050 1.0796 1.084 1.074 1.084 1.044 1.113 7,761,198 1.0732 -1.80%
2019-05-21 0 1.110 1.100 1.110 1.070 1.110 8,555,000 9,316,350 1.0890 1.103 1.093 1.103 1.064 1.103 8,606,228 1.0825 1.83%
2019-05-20 0 1.090 1.080 1.090 1.080 1.140 5,975,000 6,605,200 1.1055 1.084 1.074 1.084 1.074 1.133 6,010,778 1.0989 -1.80%
2019-05-17 0 1.110 1.100 1.110 1.100 1.140 4,840,000 5,415,000 1.1188 1.103 1.093 1.103 1.093 1.133 4,868,982 1.1121 -0.89%
2019-05-16 0 1.120 1.110 1.120 1.110 1.140 6,600,000 7,367,400 1.1163 1.113 1.103 1.113 1.103 1.133 6,639,521 1.1096 0.00%
2019-05-15 0 1.120 1.110 1.120 1.110 1.150 5,930,000 6,703,800 1.1305 1.113 1.103 1.113 1.103 1.143 5,965,509 1.1238 -1.75%
2019-05-14 0 1.140 1.130 1.140 1.130 1.170 5,955,000 6,855,925 1.1513 1.133 1.123 1.133 1.123 1.163 5,990,659 1.1444 0.00%
2019-05-10 0 1.140 1.130 1.150 1.100 1.160 9,145,000 10,264,950 1.1225 1.133 1.123 1.143 1.093 1.153 9,199,760 1.1158 -0.87%
2019-05-09 0 1.150 1.140 1.150 1.130 1.200 8,715,000 10,111,050 1.1602 1.143 1.133 1.143 1.123 1.193 8,767,186 1.1533 -2.54%
2019-05-08 0 1.180 1.170 1.180 1.160 1.250 11,875,000 14,133,000 1.1901 1.173 1.163 1.173 1.153 1.243 11,946,108 1.1831 -3.28%
2019-05-07 0 1.220 1.210 1.220 1.220 1.270 7,425,000 9,169,800 1.2350 1.213 1.203 1.213 1.213 1.262 7,469,461 1.2276 -3.17%
2019-05-06 0 1.260 1.250 1.260 1.250 1.300 8,372,384 10,638,177 1.2706 1.252 1.243 1.252 1.243 1.292 8,422,518 1.2631 -0.79%
2019-05-03 0 1.270 1.260 1.270 1.260 1.290 6,652,885 8,417,723 1.2653 1.262 1.252 1.262 1.252 1.282 6,692,723 1.2577 0.00%
2019-05-02 0 1.270 1.260 1.270 1.260 1.300 5,606,268 7,188,323 1.2822 1.262 1.252 1.262 1.252 1.292 5,639,838 1.2746 -0.78%
2019-04-30 0 1.280 1.280 1.290 1.270 1.340 6,510,000 8,419,050 1.2932 1.272 1.272 1.282 1.262 1.332 6,548,982 1.2856 -2.29%
2019-04-29 0 1.310 1.300 1.310 1.300 1.340 5,760,000 7,562,450 1.3129 1.302 1.292 1.302 1.292 1.332 5,794,491 1.3051 -0.76%
2019-04-26 0 1.320 1.310 1.320 1.260 1.400 9,111,506 12,231,287 1.3424 1.312 1.302 1.312 1.252 1.392 9,166,066 1.3344 -4.35%
2019-04-25 0 1.380 1.370 1.380 1.360 1.400 5,925,000 8,190,400 1.3823 1.372 1.362 1.372 1.352 1.392 5,960,479 1.3741 -0.72%
2019-04-24 0 1.390 1.380 1.390 1.370 1.420 6,775,000 9,426,925 1.3914 1.382 1.372 1.382 1.362 1.412 6,815,569 1.3831 -0.71%
2019-04-23 0 1.400 1.390 1.400 1.390 1.420 6,395,000 8,932,750 1.3968 1.392 1.382 1.392 1.382 1.412 6,433,293 1.3885 0.00%
2019-04-18 0 1.400 1.390 1.400 1.380 1.410 7,100,000 9,893,650 1.3935 1.392 1.382 1.392 1.372 1.402 7,142,515 1.3852 1.45%
2019-04-17 0 1.380 1.370 1.380 1.350 1.380 6,683,950 9,077,903 1.3582 1.372 1.362 1.372 1.342 1.372 6,723,974 1.3501 2.99%
2019-04-16 0 1.340 1.330 1.340 1.330 1.340 7,695,000 10,242,400 1.3310 1.332 1.322 1.332 1.322 1.332 7,741,078 1.3231 1.52%
2019-04-15 0 1.320 1.310 1.320 1.300 1.350 7,420,000 9,857,400 1.3285 1.312 1.302 1.312 1.292 1.342 7,464,431 1.3206 0.00%
2019-04-12 0 1.320 1.310 1.320 1.310 1.330 7,275,000 9,583,150 1.3173 1.312 1.302 1.312 1.302 1.322 7,318,563 1.3094 0.00%
2019-04-11 0 1.320 1.310 1.320 1.310 1.330 7,360,000 9,659,150 1.3124 1.312 1.302 1.312 1.302 1.322 7,404,072 1.3046 0.76%
2019-04-10 0 1.310 1.300 1.310 1.300 1.320 6,335,000 8,276,750 1.3065 1.302 1.292 1.302 1.292 1.312 6,372,934 1.2987 0.00%
2019-04-09 0 1.310 1.300 1.310 1.300 1.340 6,525,240 8,607,064 1.3190 1.302 1.292 1.302 1.292 1.332 6,564,313 1.3112 -0.76%
2019-04-08 0 1.320 1.310 1.320 1.310 1.390 6,234,000 8,476,980 1.3598 1.312 1.302 1.312 1.302 1.382 6,271,329 1.3517 -4.35%
2019-04-04 0 1.380 1.370 1.380 1.370 1.420 5,395,000 7,498,500 1.3899 1.372 1.362 1.372 1.362 1.412 5,427,305 1.3816 0.00%
2019-04-03 0 1.380 1.370 1.380 1.330 1.380 7,817,028 10,628,126 1.3596 1.372 1.362 1.372 1.322 1.372 7,863,837 1.3515 2.99%
2019-04-02 0 1.340 1.330 1.340 1.330 1.360 7,015,000 9,444,850 1.3464 1.332 1.322 1.332 1.322 1.352 7,057,006 1.3384 0.75%
2019-04-01 0 1.330 1.330 1.340 1.300 1.340 7,065,000 9,386,550 1.3286 1.322 1.322 1.332 1.292 1.332 7,107,305 1.3207 2.31%
2019-03-29 0 1.300 1.290 1.300 1.270 1.300 11,045,000 14,162,600 1.2823 1.292 1.282 1.292 1.262 1.292 11,111,138 1.2746 0.78%
2019-03-28 0 1.290 1.280 1.290 1.270 1.300 7,150,000 9,181,900 1.2842 1.282 1.272 1.282 1.262 1.292 7,192,814 1.2765 0.00%
2019-03-27 0 1.290 1.280 1.290 1.270 1.300 7,220,000 9,290,100 1.2867 1.282 1.272 1.282 1.262 1.292 7,263,234 1.2791 0.78%
2019-03-26 0 1.280 1.270 1.280 1.230 1.290 8,230,000 10,352,350 1.2579 1.272 1.262 1.272 1.223 1.282 8,279,281 1.2504 4.07%
2019-03-25 0 1.230 1.230 1.240 1.190 1.240 17,910,000 21,664,900 1.2097 1.223 1.223 1.233 1.183 1.233 18,017,246 1.2025 0.82%
2019-03-22 0 1.220 1.220 1.230 1.180 1.240 31,790,000 38,281,900 1.2042 1.213 1.213 1.223 1.173 1.233 31,980,359 1.1970 0.83%
2019-03-21 0 1.210 1.200 1.210 1.170 1.230 15,780,000 18,730,150 1.1870 1.203 1.193 1.203 1.163 1.223 15,874,491 1.1799 -0.82%
2019-03-20 0 1.220 1.210 1.220 1.200 1.320 12,035,000 14,963,400 1.2433 1.213 1.203 1.213 1.193 1.312 12,107,066 1.2359 -6.87%
2019-03-19 0 1.310 1.300 1.310 1.230 1.310 10,115,000 12,744,950 1.2600 1.302 1.292 1.302 1.223 1.302 10,175,569 1.2525 5.65%
2019-03-18 0 1.240 1.230 1.240 1.200 1.320 14,500,000 17,885,350 1.2335 1.233 1.223 1.233 1.193 1.312 14,586,826 1.2261 -3.88%
2019-03-15 0 1.290 1.280 1.290 1.280 1.350 12,135,000 15,928,150 1.3126 1.282 1.272 1.282 1.272 1.342 12,207,665 1.3048 -2.27%
2019-03-14 0 1.320 1.310 1.320 1.320 1.360 9,300,000 12,477,000 1.3416 1.312 1.302 1.312 1.312 1.352 9,355,689 1.3336 -2.22%
2019-03-13 0 1.350 1.340 1.350 1.340 1.380 7,155,000 9,604,900 1.3424 1.342 1.332 1.342 1.332 1.372 7,197,844 1.3344 -0.74%
2019-03-12 0 1.360 1.350 1.360 1.350 1.400 7,450,000 10,146,700 1.3620 1.352 1.342 1.352 1.342 1.392 7,494,611 1.3539 -0.73%
2019-03-11 0 1.370 1.370 1.380 1.360 1.390 7,910,000 10,868,050 1.3740 1.362 1.362 1.372 1.352 1.382 7,957,365 1.3658 -0.72%
2019-03-08 0 1.380 1.370 1.380 1.370 1.450 6,140,000 8,570,925 1.3959 1.372 1.362 1.372 1.362 1.441 6,176,766 1.3876 -4.17%
2019-03-07 0 1.440 1.430 1.440 1.430 1.500 5,970,000 8,660,050 1.4506 1.431 1.421 1.431 1.421 1.491 6,005,749 1.4420 -3.36%
2019-03-06 0 1.490 1.480 1.490 1.450 1.500 9,795,000 14,444,875 1.4747 1.481 1.471 1.481 1.441 1.491 9,853,653 1.4659 0.00%
2019-03-05 0 1.490 1.480 1.490 1.420 1.490 11,750,000 17,085,025 1.4540 1.481 1.471 1.481 1.412 1.481 11,820,359 1.4454 2.05%
2019-03-04 0 1.460 1.450 1.460 1.440 1.540 7,000,000 10,283,900 1.4691 1.451 1.441 1.451 1.431 1.531 7,041,916 1.4604 -3.95%
2019-03-01 0 1.520 1.510 1.520 1.460 1.530 7,310,000 10,946,975 1.4975 1.511 1.501 1.511 1.451 1.521 7,353,772 1.4886 2.70%
2019-02-28 0 1.480 1.470 1.480 1.390 1.480 10,730,000 15,588,325 1.4528 1.471 1.461 1.471 1.382 1.471 10,794,251 1.4441 4.23%
2019-02-27 0 1.420 1.410 1.430 1.310 1.430 11,329,716 15,323,843 1.3525 1.412 1.402 1.421 1.302 1.421 11,397,559 1.3445 6.77%
2019-02-26 0 1.330 1.340 1.360 1.310 1.440 14,925,000 20,143,400 1.3496 1.322 1.332 1.352 1.302 1.431 15,014,371 1.3416 -6.34%
2019-02-25 0 1.420 1.410 1.420 1.420 1.500 9,735,000 14,087,823 1.4471 1.412 1.402 1.412 1.412 1.491 9,793,293 1.4385 -4.70%
2019-02-22 0 1.490 1.480 1.490 1.480 1.520 10,995,000 16,431,156 1.4944 1.481 1.471 1.481 1.471 1.511 11,060,838 1.4855 -0.67%
2019-02-21 0 1.500 1.480 1.500 1.480 1.560 16,090,000 24,461,700 1.5203 1.491 1.471 1.491 1.471 1.551 16,186,347 1.5113 -3.23%
2019-02-20 0 1.550 1.540 1.550 1.540 1.630 14,610,000 22,885,750 1.5664 1.541 1.531 1.541 1.531 1.620 14,697,485 1.5571 -4.32%
2019-02-19 0 1.620 1.610 1.620 1.610 1.680 9,459,288 15,361,825 1.6240 1.610 1.600 1.610 1.600 1.670 9,515,930 1.6143 -2.41%
2019-02-18 0 1.660 1.660 1.670 1.660 1.710 7,180,000 12,028,200 1.6752 1.650 1.650 1.660 1.650 1.700 7,222,994 1.6653 -1.19%
2019-02-15 0 1.680 1.670 1.680 1.670 1.710 12,150,000 20,402,500 1.6792 1.670 1.660 1.670 1.660 1.700 12,222,754 1.6692 -1.18%
2019-02-14 0 1.700 1.690 1.700 1.680 1.710 14,340,000 24,314,725 1.6956 1.690 1.680 1.690 1.670 1.700 14,425,868 1.6855 0.59%
2019-02-13 0 1.690 1.670 1.680 1.650 1.690 9,885,000 16,520,900 1.6713 1.680 1.660 1.670 1.640 1.680 9,944,192 1.6614 2.42%
2019-02-12 0 1.650 1.640 1.650 1.600 1.650 8,745,000 14,279,025 1.6328 1.640 1.630 1.640 1.590 1.640 8,797,365 1.6231 3.12%
2019-02-11 0 1.600 1.590 1.600 1.600 1.640 10,400,000 16,752,850 1.6109 1.590 1.581 1.590 1.590 1.630 10,462,275 1.6013 0.00%
2019-02-08 0 1.600 1.600 1.610 1.600 1.640 9,730,000 15,792,400 1.6231 1.590 1.590 1.600 1.590 1.630 9,788,263 1.6134 -2.44%
2019-02-04 0 1.640 1.640 1.650 1.610 1.650 4,875,000 7,955,150 1.6318 1.630 1.630 1.640 1.600 1.640 4,904,192 1.6221 1.23%
2019-02-01 0 1.620 1.610 1.620 1.590 1.630 10,015,000 16,128,700 1.6105 1.610 1.600 1.610 1.581 1.620 10,074,970 1.6009 1.25%
2019-01-31 0 1.600 1.590 1.600 1.560 1.600 8,930,000 14,225,000 1.5929 1.590 1.581 1.590 1.551 1.590 8,983,473 1.5835 1.91%
2019-01-30 0 1.570 1.560 1.570 1.550 1.570 7,595,000 11,843,950 1.5594 1.561 1.551 1.561 1.541 1.561 7,640,479 1.5502 0.64%
2019-01-29 0 1.560 1.550 1.560 1.530 1.560 7,350,000 11,381,250 1.5485 1.551 1.541 1.551 1.521 1.551 7,394,012 1.5393 0.65%
2019-01-28 0 1.550 1.540 1.550 1.530 1.570 7,315,000 11,331,750 1.5491 1.541 1.531 1.541 1.521 1.561 7,358,802 1.5399 0.00%
2019-01-25 0 1.550 1.550 1.560 1.520 1.560 11,785,000 18,249,950 1.5486 1.541 1.541 1.551 1.511 1.551 11,855,569 1.5394 1.97%
2019-01-24 0 1.520 1.510 1.520 1.500 1.550 14,755,000 22,381,700 1.5169 1.511 1.501 1.511 1.491 1.541 14,843,353 1.5079 1.33%
2019-01-23 0 1.500 1.500 1.510 1.450 1.510 15,935,000 23,711,500 1.4880 1.491 1.491 1.501 1.441 1.501 16,030,419 1.4792 4.17%
2019-01-22 0 1.440 1.430 1.440 1.400 1.450 11,065,000 15,786,300 1.4267 1.431 1.421 1.431 1.392 1.441 11,131,257 1.4182 0.70%
2019-01-21 0 1.430 1.420 1.430 1.410 1.440 9,360,000 13,326,750 1.4238 1.421 1.412 1.421 1.402 1.431 9,416,048 1.4153 1.42%
2019-01-18 0 1.410 1.400 1.410 1.390 1.420 10,085,000 14,179,100 1.4060 1.402 1.392 1.402 1.382 1.412 10,145,389 1.3976 0.71%
2019-01-17 0 1.400 1.400 1.410 1.310 1.410 14,235,000 19,426,500 1.3647 1.392 1.392 1.402 1.302 1.402 14,320,240 1.3566 6.06%
2019-01-16 0 1.320 1.310 1.320 1.260 1.320 9,265,000 11,944,200 1.2892 1.312 1.302 1.312 1.252 1.312 9,320,479 1.2815 5.60%
2019-01-15 0 1.250 1.250 1.260 1.210 1.260 7,735,000 9,523,900 1.2313 1.243 1.243 1.252 1.203 1.252 7,781,317 1.2239 0.00%
2019-01-14 0 1.250 1.240 1.250 1.240 1.260 3,100,000 3,865,050 1.2468 1.243 1.233 1.243 1.233 1.252 3,118,563 1.2394 0.00%
2019-01-11 0 1.250 1.240 1.250 1.230 1.270 4,630,000 5,795,550 1.2517 1.243 1.233 1.243 1.223 1.262 4,657,725 1.2443 0.00%
2019-01-10 0 1.250 1.240 1.250 1.230 1.280 2,815,000 3,519,900 1.2504 1.243 1.233 1.243 1.223 1.272 2,831,856 1.2430 0.00%
2019-01-09 0 1.250 1.250 1.260 1.220 1.260 4,125,000 5,121,300 1.2415 1.243 1.243 1.252 1.213 1.252 4,149,701 1.2341 1.63%
2019-01-08 0 1.230 1.230 1.240 1.210 1.250 4,150,000 5,121,850 1.2342 1.223 1.223 1.233 1.203 1.243 4,174,850 1.2268 0.00%
2019-01-07 0 1.230 1.220 1.230 1.220 1.260 1,535,000 1,889,600 1.2310 1.223 1.213 1.223 1.213 1.252 1,544,192 1.2237 0.00%
2019-01-04 0 1.230 1.220 1.230 1.220 1.300 4,500,000 5,607,100 1.2460 1.223 1.213 1.223 1.213 1.292 4,526,946 1.2386 -3.15%
2019-01-03 0 1.270 1.250 1.270 1.240 1.290 1,760,000 2,232,500 1.2685 1.262 1.243 1.262 1.233 1.282 1,770,539 1.2609 -0.78%
2019-01-02 0 1.280 1.270 1.280 1.270 1.350 2,975,000 3,859,700 1.2974 1.272 1.262 1.272 1.262 1.342 2,992,814 1.2897 -5.19%
2018-12-31 0 1.350 1.340 1.350 1.330 1.370 2,645,000 3,559,950 1.3459 1.342 1.332 1.342 1.322 1.362 2,660,838 1.3379 0.00%
2018-12-28 0 1.350 1.340 1.350 1.330 1.380 4,501,432 6,075,783 1.3497 1.342 1.332 1.342 1.322 1.372 4,528,387 1.3417 -0.74%
2018-12-27 0 1.360 1.350 1.360 1.330 1.370 5,095,480 6,880,252 1.3503 1.352 1.342 1.352 1.322 1.362 5,125,992 1.3422 0.00%
2018-12-24 0 1.360 1.350 1.360 1.350 1.370 1,850,000 2,508,600 1.3560 1.352 1.342 1.352 1.342 1.362 1,861,078 1.3479 2.26%
2018-12-21 0 1.330 1.320 1.330 1.320 1.390 4,600,000 6,159,950 1.3391 1.322 1.312 1.322 1.312 1.382 4,627,545 1.3311 -3.62%
2018-12-20 0 1.380 1.370 1.380 1.340 1.420 3,515,000 4,819,050 1.3710 1.372 1.362 1.372 1.332 1.412 3,536,048 1.3628 0.73%
2018-12-19 0 1.370 1.360 1.370 1.330 1.390 10,925,000 14,873,550 1.3614 1.362 1.352 1.362 1.322 1.382 10,990,419 1.3533 -0.72%
2018-12-18 0 1.380 1.370 1.380 1.320 1.390 6,175,000 8,365,550 1.3547 1.372 1.362 1.372 1.312 1.382 6,211,976 1.3467 0.00%
2018-12-17 0 1.380 1.370 1.380 1.370 1.400 4,656,000 6,423,620 1.3796 1.372 1.362 1.372 1.362 1.392 4,683,880 1.3714 0.00%
2018-12-14 0 1.380 1.370 1.380 1.370 1.400 3,970,000 5,480,050 1.3804 1.372 1.362 1.372 1.362 1.392 3,993,772 1.3721 0.00%
2018-12-13 0 1.380 1.370 1.380 1.370 1.420 3,599,000 5,001,800 1.3898 1.372 1.362 1.372 1.362 1.412 3,620,551 1.3815 -1.43%
2018-12-12 0 1.400 1.390 1.400 1.380 1.430 5,145,000 7,180,700 1.3957 1.392 1.382 1.392 1.372 1.421 5,175,808 1.3874 0.72%
2018-12-11 0 1.390 1.380 1.390 1.360 1.440 6,075,000 8,466,950 1.3937 1.382 1.372 1.382 1.352 1.431 6,111,377 1.3854 -2.80%
2018-12-10 0 1.430 1.420 1.430 1.420 1.490 4,780,000 6,922,350 1.4482 1.421 1.412 1.421 1.412 1.481 4,808,623 1.4396 -2.72%
2018-12-07 0 1.470 1.470 1.480 1.460 1.500 4,075,000 6,007,950 1.4743 1.461 1.461 1.471 1.451 1.491 4,099,401 1.4656 -1.34%
2018-12-06 0 1.490 1.480 1.490 1.470 1.500 5,465,094 8,093,484 1.4809 1.481 1.471 1.481 1.461 1.491 5,497,819 1.4721 0.68%
2018-12-05 0 1.480 1.480 1.490 1.440 1.540 11,140,000 16,501,550 1.4813 1.471 1.471 1.481 1.431 1.531 11,206,707 1.4725 -1.33%
2018-12-04 0 1.500 1.500 1.510 1.500 1.540 7,141,800 10,792,676 1.5112 1.491 1.491 1.501 1.491 1.531 7,184,565 1.5022 -1.96%
2018-12-03 0 1.530 1.520 1.530 1.510 1.570 7,060,000 10,805,095 1.5305 1.521 1.511 1.521 1.501 1.561 7,102,275 1.5214 -1.29%
2018-11-30 0 1.550 1.550 1.560 1.480 1.560 15,405,000 23,433,200 1.5211 1.541 1.541 1.551 1.471 1.551 15,497,246 1.5121 4.03%
2018-11-29 0 1.490 1.490 1.500 1.490 1.530 5,340,000 8,056,150 1.5086 1.481 1.481 1.491 1.481 1.521 5,371,976 1.4997 -1.32%
2018-11-28 0 1.510 1.500 1.510 1.500 1.540 6,595,000 9,983,100 1.5137 1.501 1.491 1.501 1.491 1.531 6,634,491 1.5047 0.67%
2018-11-27 0 1.500 1.490 1.500 1.480 1.520 12,060,000 18,042,600 1.4961 1.491 1.481 1.491 1.471 1.511 12,132,216 1.4872 0.00%
2018-11-26 0 1.500 1.490 1.500 1.490 1.550 4,005,000 6,064,450 1.5142 1.491 1.481 1.491 1.481 1.541 4,028,982 1.5052 -2.60%
2018-11-23 0 1.540 1.530 1.540 1.530 1.570 7,225,000 11,155,000 1.5439 1.531 1.521 1.531 1.521 1.561 7,268,263 1.5348 0.00%
2018-11-22 0 1.540 1.530 1.540 1.530 1.580 6,370,000 9,820,200 1.5416 1.531 1.521 1.531 1.521 1.571 6,408,144 1.5325 -1.28%
2018-11-21 0 1.560 1.550 1.560 1.550 1.580 6,573,400 10,259,118 1.5607 1.551 1.541 1.551 1.541 1.571 6,612,762 1.5514 -1.27%
2018-11-20 0 1.580 1.570 1.580 1.550 1.580 8,225,000 12,907,250 1.5693 1.571 1.561 1.571 1.541 1.571 8,274,251 1.5599 1.94%
2018-11-19 0 1.550 1.550 1.560 1.550 1.600 7,055,000 11,107,900 1.5745 1.541 1.541 1.551 1.541 1.590 7,097,246 1.5651 -1.27%
2018-11-16 0 1.570 1.570 1.580 1.530 1.590 6,900,389 10,747,395 1.5575 1.561 1.561 1.571 1.521 1.581 6,941,709 1.5482 0.64%
2018-11-15 0 1.560 1.550 1.560 1.540 1.610 7,500,000 11,687,050 1.5583 1.551 1.541 1.551 1.531 1.600 7,544,910 1.5490 -1.27%
2018-11-14 0 1.580 1.570 1.580 1.570 1.620 8,350,000 13,394,950 1.6042 1.571 1.561 1.571 1.561 1.610 8,400,000 1.5946 0.00%
2018-11-13 0 1.580 1.570 1.580 1.540 1.620 8,130,000 12,707,900 1.5631 1.571 1.561 1.571 1.531 1.610 8,178,683 1.5538 0.00%
2018-11-12 0 1.580 1.580 1.590 1.560 1.660 8,600,000 13,765,200 1.6006 1.571 1.571 1.581 1.551 1.650 8,651,497 1.5911 -4.24%
2018-11-09 0 1.650 1.640 1.650 1.630 1.660 19,510,000 32,055,250 1.6430 1.640 1.630 1.640 1.620 1.650 19,626,826 1.6332 0.61%
2018-11-08 0 1.640 1.630 1.640 1.620 1.660 12,250,000 20,063,200 1.6378 1.630 1.620 1.630 1.610 1.650 12,323,353 1.6281 -0.61%
2018-11-07 0 1.650 1.640 1.650 1.640 1.670 7,914,300 13,070,437 1.6515 1.640 1.630 1.640 1.630 1.660 7,961,691 1.6417 -0.60%
2018-11-06 0 1.660 1.650 1.660 1.550 1.660 14,465,000 23,366,550 1.6154 1.650 1.640 1.650 1.541 1.650 14,551,617 1.6058 1.22%
2018-11-05 0 1.640 1.630 1.640 1.600 1.640 9,130,000 14,820,250 1.6232 1.630 1.620 1.630 1.590 1.630 9,184,671 1.6136 3.14%
2018-11-02 0 1.590 1.580 1.590 1.510 1.590 9,385,000 14,670,600 1.5632 1.581 1.571 1.581 1.501 1.581 9,441,198 1.5539 6.00%
2018-11-01 0 1.500 1.490 1.500 1.490 1.590 8,075,000 12,393,150 1.5348 1.491 1.481 1.491 1.481 1.581 8,123,353 1.5256 -3.85%
2018-10-31 0 1.560 1.550 1.560 1.550 1.580 8,393,300 13,093,748 1.5600 1.551 1.541 1.551 1.541 1.571 8,443,559 1.5507 0.00%
2018-10-30 0 1.560 1.560 1.570 1.550 1.600 9,805,000 15,438,300 1.5745 1.551 1.551 1.561 1.541 1.590 9,863,713 1.5652 -1.89%
2018-10-29 0 1.590 1.590 1.600 1.590 1.620 9,890,000 15,841,450 1.6018 1.581 1.581 1.590 1.581 1.610 9,949,222 1.5922 -1.24%
2018-10-26 0 1.610 1.600 1.610 1.590 1.630 9,440,000 15,241,475 1.6146 1.600 1.590 1.600 1.581 1.620 9,496,527 1.6050 -0.62%
2018-10-25 0 1.620 1.610 1.620 1.610 1.640 8,430,000 13,627,000 1.6165 1.610 1.600 1.610 1.600 1.630 8,480,479 1.6069 -1.22%
2018-10-24 0 1.640 1.630 1.640 1.620 1.640 7,315,000 11,966,100 1.6358 1.630 1.620 1.630 1.610 1.630 7,358,802 1.6261 0.61%
2018-10-23 0 1.630 1.630 1.640 1.630 1.660 7,215,000 11,850,400 1.6425 1.620 1.620 1.630 1.620 1.650 7,258,204 1.6327 -1.81%
2018-10-22 0 1.660 1.650 1.660 1.630 1.660 5,655,000 9,318,300 1.6478 1.650 1.640 1.650 1.620 1.650 5,688,862 1.6380 0.61%
2018-10-19 0 1.650 1.640 1.650 1.630 1.660 6,060,000 9,948,300 1.6416 1.640 1.630 1.640 1.620 1.650 6,096,287 1.6319 0.61%
2018-10-18 0 1.640 1.630 1.640 1.620 1.640 5,830,000 9,506,200 1.6306 1.630 1.620 1.630 1.610 1.630 5,864,910 1.6209 0.61%
2018-10-16 0 1.630 1.620 1.630 1.620 1.650 5,904,000 9,621,670 1.6297 1.620 1.610 1.620 1.610 1.640 5,939,353 1.6200 0.00%
2018-10-15 0 1.630 1.620 1.630 1.620 1.640 4,925,000 8,019,800 1.6284 1.620 1.610 1.620 1.610 1.630 4,954,491 1.6187 0.62%
2018-10-12 0 1.620 1.630 1.640 1.620 1.650 7,670,000 12,531,900 1.6339 1.610 1.620 1.630 1.610 1.640 7,715,928 1.6242 0.00%
2018-10-11 0 1.620 1.610 1.620 1.570 1.630 14,281,000 22,862,440 1.6009 1.610 1.600 1.610 1.561 1.620 14,366,515 1.5914 0.00%
2018-10-10 0 1.620 1.610 1.620 1.600 1.620 4,805,000 7,738,250 1.6105 1.610 1.600 1.610 1.590 1.610 4,833,772 1.6009 0.62%
2018-10-09 0 1.610 1.600 1.610 1.590 1.610 5,305,000 8,492,450 1.6008 1.600 1.590 1.600 1.581 1.600 5,336,766 1.5913 0.62%
2018-10-08 0 1.600 1.590 1.600 1.590 1.640 4,892,000 7,900,700 1.6150 1.590 1.581 1.590 1.581 1.630 4,921,293 1.6054 -1.23%
2018-10-05 0 1.620 1.610 1.620 1.600 1.660 5,775,000 9,461,400 1.6383 1.610 1.600 1.610 1.590 1.650 5,809,581 1.6286 -1.82%
2018-10-04 0 1.650 1.640 1.650 1.630 1.690 5,775,000 9,574,050 1.6578 1.640 1.630 1.640 1.620 1.680 5,809,581 1.6480 -1.79%
2018-10-03 0 1.680 1.670 1.680 1.670 1.730 3,790,000 6,432,750 1.6973 1.670 1.660 1.670 1.660 1.720 3,812,695 1.6872 -2.33%
2018-10-02 0 1.720 1.710 1.720 1.700 1.750 3,586,376 6,174,616 1.7217 1.710 1.700 1.710 1.690 1.740 3,607,851 1.7114 0.00%
2018-09-28 0 1.720 1.710 1.720 1.690 1.740 6,565,000 11,203,150 1.7065 1.710 1.700 1.710 1.680 1.730 6,604,311 1.6963 0.00%
2018-09-27 0 1.720 1.720 1.730 1.700 1.740 4,665,000 7,991,125 1.7130 1.710 1.710 1.720 1.690 1.730 4,692,934 1.7028 -0.58%
2018-09-26 0 1.730 1.720 1.730 1.710 1.760 5,559,000 9,588,585 1.7249 1.720 1.710 1.720 1.700 1.750 5,592,287 1.7146 -1.14%
2018-09-24 0 1.750 1.750 1.760 1.740 1.770 10,990,000 19,375,850 1.7630 1.740 1.740 1.750 1.730 1.759 11,055,808 1.7525 -1.13%
2018-09-21 0 1.770 1.760 1.770 1.700 1.770 59,030,396 102,891,171 1.7430 1.759 1.750 1.759 1.690 1.759 59,383,871 1.7326 1.14%
2018-09-20 0 1.750 1.750 1.760 1.740 1.770 6,715,000 11,762,950 1.7517 1.740 1.740 1.750 1.730 1.759 6,755,210 1.7413 -0.57%
2018-09-19 0 1.760 1.750 1.760 1.740 1.780 7,965,000 13,997,150 1.7573 1.750 1.740 1.750 1.730 1.769 8,012,695 1.7469 0.00%
2018-09-18 0 1.760 1.750 1.760 1.740 1.780 8,165,000 14,353,000 1.7579 1.750 1.740 1.750 1.730 1.769 8,213,892 1.7474 1.15%
2018-09-17 0 1.740 1.730 1.740 1.730 1.780 7,575,000 13,261,600 1.7507 1.730 1.720 1.730 1.720 1.769 7,620,359 1.7403 0.58%
2018-09-14 0 1.730 1.720 1.730 1.700 1.740 7,710,000 13,299,200 1.7249 1.720 1.710 1.720 1.690 1.730 7,756,168 1.7147 1.76%
2018-09-13 0 1.700 1.690 1.700 1.690 1.730 6,440,000 10,972,650 1.7038 1.690 1.680 1.690 1.680 1.720 6,478,563 1.6937 0.59%
2018-09-12 0 1.690 1.680 1.690 1.670 1.700 6,100,000 10,286,550 1.6863 1.680 1.670 1.680 1.660 1.690 6,136,527 1.6763 0.00%
2018-09-11 0 1.690 1.690 1.700 1.680 1.700 5,430,000 9,171,075 1.6890 1.680 1.680 1.690 1.670 1.690 5,462,515 1.6789 0.00%
2018-09-10 0 1.690 1.680 1.690 1.680 1.710 5,380,000 9,105,850 1.6925 1.680 1.670 1.680 1.670 1.700 5,412,216 1.6825 0.00%
2018-09-07 0 1.690 1.680 1.690 1.680 1.720 5,440,000 9,229,850 1.6967 1.680 1.670 1.680 1.670 1.710 5,472,575 1.6866 -0.59%
2018-09-06 0 1.700 1.690 1.700 1.680 1.710 6,070,000 10,291,075 1.6954 1.690 1.680 1.690 1.670 1.700 6,106,347 1.6853 0.29%
2018-09-05 0 1.700 1.690 1.700 1.690 1.750 6,635,000 11,392,725 1.7171 1.685 1.675 1.685 1.675 1.734 6,694,420 1.7018 -2.30%
2018-09-04 0 1.740 1.740 1.750 1.720 1.750 6,980,000 12,099,300 1.7334 1.725 1.725 1.734 1.705 1.734 7,042,510 1.7180 1.75%
2018-09-03 0 1.710 1.700 1.710 1.690 1.720 6,755,000 11,512,500 1.7043 1.695 1.685 1.695 1.675 1.705 6,815,495 1.6892 0.00%
2018-08-31 0 1.710 1.710 1.740 1.690 1.740 7,685,000 13,135,500 1.7092 1.695 1.695 1.725 1.675 1.725 7,753,823 1.6941 0.59%
2018-08-30 0 1.700 1.700 1.710 1.690 1.720 6,680,000 11,387,600 1.7047 1.685 1.685 1.695 1.675 1.705 6,739,823 1.6896 0.00%
2018-08-29 0 1.700 1.700 1.720 1.620 1.750 15,090,000 25,252,150 1.6734 1.685 1.685 1.705 1.606 1.734 15,225,139 1.6586 5.59%
2018-08-28 0 1.610 1.600 1.610 1.600 1.630 6,245,000 10,047,450 1.6089 1.596 1.586 1.596 1.586 1.616 6,300,927 1.5946 -0.62%
2018-08-27 0 1.620 1.620 1.630 1.580 1.630 10,680,000 17,161,425 1.6069 1.606 1.606 1.616 1.566 1.616 10,775,645 1.5926 1.89%
2018-08-24 0 1.590 1.580 1.590 1.570 1.640 10,490,000 16,727,300 1.5946 1.576 1.566 1.576 1.556 1.625 10,583,944 1.5804 -3.05%
2018-08-23 0 1.640 1.640 1.650 1.620 1.660 6,940,000 11,390,175 1.6412 1.625 1.625 1.635 1.606 1.645 7,002,151 1.6267 1.86%
2018-08-22 0 1.610 1.600 1.610 1.600 1.630 5,575,000 8,973,550 1.6096 1.596 1.586 1.596 1.586 1.616 5,624,927 1.5953 -1.23%
2018-08-21 0 1.630 1.620 1.630 1.600 1.640 6,560,000 10,613,200 1.6179 1.616 1.606 1.616 1.586 1.625 6,618,748 1.6035 0.62%
2018-08-20 0 1.620 1.620 1.640 1.570 1.640 8,820,000 14,175,850 1.6072 1.606 1.606 1.625 1.556 1.625 8,898,988 1.5930 1.89%
2018-08-17 0 1.590 1.580 1.590 1.580 1.610 7,785,000 12,397,700 1.5925 1.576 1.566 1.576 1.566 1.596 7,854,719 1.5784 1.27%
2018-08-16 0 1.570 1.560 1.570 1.550 1.600 13,690,000 21,404,650 1.5635 1.556 1.546 1.556 1.536 1.586 13,812,601 1.5496 -2.48%
2018-08-15 0 1.610 1.610 1.620 1.590 1.630 10,545,000 17,034,300 1.6154 1.596 1.596 1.606 1.576 1.616 10,639,436 1.6011 0.00%
2018-08-14 0 1.610 1.600 1.610 1.580 1.650 13,800,300 22,239,850 1.6115 1.596 1.586 1.596 1.566 1.635 13,923,889 1.5972 -2.42%
2018-08-13 0 1.650 1.640 1.650 1.630 1.760 16,140,000 26,936,605 1.6689 1.635 1.625 1.635 1.616 1.744 16,284,542 1.6541 -6.25%
2018-08-10 0 1.760 1.740 1.750 1.720 1.770 11,912,200 20,708,406 1.7384 1.744 1.725 1.734 1.705 1.754 12,018,880 1.7230 1.15%
2018-08-09 0 1.740 1.720 1.730 1.670 1.740 10,480,004 17,859,707 1.7042 1.725 1.705 1.715 1.655 1.725 10,573,858 1.6890 0.58%
2018-08-08 0 1.730 1.720 1.730 1.680 1.750 16,885,000 29,059,400 1.7210 1.715 1.705 1.715 1.665 1.734 17,036,214 1.7057 0.58%
2018-08-07 0 1.720 1.720 1.730 1.700 1.730 7,855,000 13,467,800 1.7146 1.705 1.705 1.715 1.685 1.715 7,925,346 1.6993 0.58%
2018-08-06 0 1.710 1.690 1.710 1.700 1.750 10,105,000 17,370,500 1.7190 1.695 1.675 1.695 1.685 1.734 10,195,496 1.7037 0.59%
2018-08-03 0 1.700 1.690 1.700 1.660 1.770 16,265,000 27,726,400 1.7047 1.685 1.675 1.685 1.645 1.754 16,410,662 1.6895 -3.95%
2018-08-02 0 1.770 1.760 1.770 1.740 1.800 16,395,000 28,929,750 1.7645 1.754 1.744 1.754 1.725 1.784 16,541,826 1.7489 1.14%
2018-08-01 0 1.750 1.740 1.750 1.710 1.770 11,550,000 20,163,800 1.7458 1.734 1.725 1.734 1.695 1.754 11,653,436 1.7303 2.34%
2018-07-31 0 1.710 1.700 1.710 1.650 1.730 13,535,000 23,051,000 1.7031 1.695 1.685 1.695 1.635 1.715 13,656,213 1.6879 3.64%
2018-07-30 0 1.650 1.640 1.650 1.590 1.750 12,794,000 21,039,000 1.6444 1.635 1.625 1.635 1.576 1.734 12,908,577 1.6298 -5.71%
2018-07-27 0 1.750 1.740 1.750 1.670 1.750 19,100,000 32,861,200 1.7205 1.734 1.725 1.734 1.655 1.734 19,271,051 1.7052 4.79%
2018-07-26 0 1.670 1.650 1.670 1.570 1.670 18,210,000 29,717,600 1.6319 1.655 1.635 1.655 1.556 1.655 18,373,080 1.6175 6.37%
2018-07-25 0 1.570 1.560 1.570 1.530 1.570 12,044,000 18,779,490 1.5592 1.556 1.546 1.556 1.516 1.556 12,151,861 1.5454 1.95%
2018-07-24 0 1.540 1.530 1.540 1.530 1.560 12,078,000 18,529,100 1.5341 1.526 1.516 1.526 1.516 1.546 12,186,165 1.5205 1.32%
2018-07-23 0 1.520 1.520 1.530 1.490 1.550 10,205,000 15,463,500 1.5153 1.507 1.507 1.516 1.477 1.536 10,296,391 1.5018 -0.65%
2018-07-20 0 1.530 1.520 1.530 1.500 1.540 8,075,000 12,301,050 1.5233 1.516 1.507 1.516 1.487 1.526 8,147,316 1.5098 1.32%
2018-07-19 0 1.510 1.500 1.510 1.450 1.510 9,780,000 14,588,850 1.4917 1.497 1.487 1.497 1.437 1.497 9,867,585 1.4785 2.03%
2018-07-18 0 1.480 1.470 1.480 1.450 1.510 5,810,000 8,609,300 1.4818 1.467 1.457 1.467 1.437 1.497 5,862,032 1.4687 -1.33%
2018-07-17 0 1.500 1.490 1.500 1.480 1.540 7,755,000 11,629,550 1.4996 1.487 1.477 1.487 1.467 1.526 7,824,450 1.4863 -1.32%
2018-07-16 0 1.520 1.510 1.520 1.490 1.540 10,020,000 15,171,850 1.5142 1.507 1.497 1.507 1.477 1.526 10,109,735 1.5007 0.00%
2018-07-13 0 1.520 1.510 1.520 1.460 1.540 8,540,000 12,814,900 1.5006 1.507 1.497 1.507 1.447 1.526 8,616,480 1.4873 -1.30%
2018-07-12 0 1.540 1.530 1.540 1.430 1.550 14,895,000 22,463,750 1.5081 1.526 1.516 1.526 1.417 1.536 15,028,393 1.4948 6.94%
2018-07-11 0 1.440 1.430 1.440 1.360 1.440 11,625,000 16,243,200 1.3973 1.427 1.417 1.427 1.348 1.427 11,729,108 1.3849 2.86%
2018-07-10 0 1.400 1.390 1.400 1.370 1.420 5,970,000 8,304,650 1.3911 1.388 1.378 1.388 1.358 1.407 6,023,465 1.3787 -0.71%
2018-07-09 0 1.410 1.400 1.410 1.360 1.410 6,820,000 9,463,650 1.3876 1.397 1.388 1.397 1.348 1.397 6,881,077 1.3753 1.44%
2018-07-06 0 1.390 1.380 1.390 1.350 1.410 9,150,000 12,610,275 1.3782 1.378 1.368 1.378 1.338 1.397 9,231,943 1.3659 0.00%
2018-07-05 0 1.390 1.390 1.400 1.360 1.420 8,009,000 11,117,750 1.3882 1.378 1.378 1.388 1.348 1.407 8,080,725 1.3758 -0.71%
2018-07-04 0 1.400 1.380 1.400 1.360 1.460 5,980,000 8,387,000 1.4025 1.388 1.368 1.388 1.348 1.447 6,033,554 1.3901 -1.41%
2018-07-03 0 1.420 1.410 1.420 1.390 1.490 11,440,000 16,115,200 1.4087 1.407 1.397 1.407 1.378 1.477 11,542,451 1.3962 -4.05%
2018-06-29 0 1.480 1.480 1.490 1.450 1.500 10,540,000 15,613,150 1.4813 1.467 1.467 1.477 1.437 1.487 10,634,391 1.4682 0.00%
2018-06-28 0 1.480 1.480 1.490 1.440 1.500 7,495,000 10,997,000 1.4672 1.467 1.467 1.477 1.427 1.487 7,562,122 1.4542 -1.99%
2018-06-27 0 1.510 1.490 1.500 1.480 1.540 9,375,000 14,166,800 1.5111 1.497 1.477 1.487 1.467 1.526 9,458,958 1.4977 0.67%
2018-06-26 0 1.500 1.490 1.500 1.440 1.540 9,837,000 14,660,820 1.4904 1.487 1.477 1.487 1.427 1.526 9,925,096 1.4771 -0.66%
2018-06-25 0 1.510 1.520 1.530 1.460 1.530 14,435,000 21,651,600 1.4999 1.497 1.507 1.516 1.447 1.516 14,564,273 1.4866 3.42%
2018-06-22 0 1.460 1.470 1.480 1.420 1.490 8,021,400 11,709,924 1.4598 1.447 1.457 1.467 1.407 1.477 8,093,236 1.4469 -2.01%
2018-06-21 0 1.490 1.480 1.490 1.460 1.500 6,010,000 8,896,950 1.4804 1.477 1.467 1.477 1.447 1.487 6,063,823 1.4672 0.68%
2018-06-20 0 1.480 1.470 1.480 1.470 1.510 6,860,000 10,211,000 1.4885 1.467 1.457 1.467 1.457 1.497 6,921,435 1.4753 -0.67%
2018-06-19 0 1.490 1.490 1.500 1.450 1.520 10,130,000 14,889,750 1.4699 1.477 1.477 1.487 1.437 1.507 10,220,720 1.4568 -0.67%
2018-06-15 0 1.500 1.480 1.490 1.460 1.510 10,665,000 15,898,650 1.4907 1.487 1.467 1.477 1.447 1.497 10,760,511 1.4775 2.74%
2018-06-14 0 1.460 1.460 1.470 1.410 1.470 13,430,000 19,377,850 1.4429 1.447 1.447 1.457 1.397 1.457 13,550,273 1.4301 0.00%
2018-06-13 0 1.460 1.440 1.460 1.410 1.470 12,150,000 17,472,100 1.4380 1.447 1.427 1.447 1.397 1.457 12,258,810 1.4253 0.69%
2018-06-12 0 1.450 1.440 1.450 1.360 1.450 25,065,000 34,951,450 1.3944 1.437 1.427 1.437 1.348 1.437 25,289,471 1.3821 2.84%
2018-06-11 0 1.410 1.400 1.410 1.280 1.410 15,925,000 21,459,375 1.3475 1.397 1.388 1.397 1.269 1.397 16,067,617 1.3356 10.16%
2018-06-08 0 1.280 1.270 1.280 1.240 1.290 8,970,000 11,303,300 1.2601 1.269 1.259 1.269 1.229 1.279 9,050,331 1.2489 -0.78%
2018-06-07 0 1.290 1.270 1.280 1.270 1.350 11,545,000 14,911,100 1.2916 1.279 1.259 1.269 1.259 1.338 11,648,392 1.2801 -3.73%
2018-06-06 0 1.340 1.330 1.340 1.240 1.340 10,810,000 14,018,250 1.2968 1.328 1.318 1.328 1.229 1.328 10,906,809 1.2853 3.88%
2018-06-05 0 1.290 1.290 1.300 1.240 1.300 10,110,000 12,815,550 1.2676 1.279 1.279 1.288 1.229 1.288 10,200,541 1.2564 -0.77%
2018-06-04 0 1.300 1.280 1.300 1.280 1.340 8,410,000 11,020,500 1.3104 1.288 1.269 1.288 1.269 1.328 8,485,316 1.2988 -1.52%
2018-06-01 0 1.320 1.310 1.330 1.300 1.350 10,155,000 13,391,635 1.3187 1.308 1.298 1.318 1.288 1.338 10,245,944 1.3070 -1.49%
2018-05-31 0 1.340 1.330 1.350 1.290 1.390 44,665,000 59,913,050 1.3414 1.328 1.318 1.338 1.279 1.378 45,064,999 1.3295 0.00%
2018-05-30 0 1.340 1.330 1.350 1.330 1.430 9,825,000 13,452,725 1.3692 1.328 1.318 1.338 1.318 1.417 9,912,988 1.3571 -4.29%
2018-05-29 0 1.400 1.390 1.400 1.380 1.440 11,690,000 16,397,000 1.4027 1.388 1.378 1.388 1.368 1.427 11,794,690 1.3902 -2.10%
2018-05-28 0 1.430 1.420 1.430 1.410 1.470 12,080,000 17,351,850 1.4364 1.417 1.407 1.417 1.397 1.457 12,188,183 1.4237 -1.38%
2018-05-25 0 1.450 1.440 1.450 1.410 1.530 13,565,000 19,503,350 1.4378 1.437 1.427 1.437 1.397 1.516 13,686,482 1.4250 -1.36%
2018-05-24 0 1.470 1.460 1.470 1.460 1.560 15,865,000 23,850,575 1.5033 1.457 1.447 1.457 1.447 1.546 16,007,080 1.4900 -3.92%
2018-05-23 0 1.530 1.520 1.530 1.470 1.530 19,840,000 29,841,600 1.5041 1.516 1.507 1.516 1.457 1.516 20,017,678 1.4908 4.08%
2018-05-21 0 1.470 1.470 1.500 1.450 1.540 25,760,000 38,067,300 1.4778 1.457 1.457 1.487 1.437 1.526 25,990,695 1.4647 -3.92%
2018-05-18 0 1.530 1.510 1.530 1.510 1.570 18,138,285 27,730,061 1.5288 1.516 1.497 1.516 1.497 1.556 18,300,723 1.5152 -2.55%
2018-05-17 0 1.570 1.560 1.570 1.530 1.600 18,955,000 29,632,750 1.5633 1.556 1.546 1.556 1.516 1.586 19,124,752 1.5494 -1.26%
2018-05-16 0 1.590 1.580 1.590 1.570 1.650 18,580,000 30,001,600 1.6147 1.576 1.566 1.576 1.556 1.635 18,746,394 1.6004 -1.24%
2018-05-15 0 1.610 1.600 1.610 1.570 1.620 23,028,285 36,725,270 1.5948 1.596 1.586 1.596 1.556 1.606 23,234,516 1.5806 0.00%
2018-05-14 0 1.610 1.600 1.610 1.600 1.680 26,935,000 44,208,650 1.6413 1.596 1.586 1.596 1.586 1.665 27,176,217 1.6267 -3.59%
2018-05-11 0 1.670 1.660 1.680 1.660 1.700 24,365,000 40,821,300 1.6754 1.655 1.645 1.665 1.645 1.685 24,583,202 1.6605 0.60%
2018-05-10 0 1.660 1.650 1.660 1.620 1.680 24,045,000 39,764,550 1.6538 1.645 1.635 1.645 1.606 1.665 24,260,336 1.6391 -0.60%
2018-05-09 0 1.670 1.660 1.670 1.590 1.700 24,049,000 39,608,010 1.6470 1.655 1.645 1.655 1.576 1.685 24,264,372 1.6324 0.60%
2018-05-08 0 1.660 1.650 1.660 1.530 1.680 27,475,000 44,338,000 1.6138 1.645 1.635 1.645 1.516 1.665 27,721,053 1.5994 7.79%
2018-05-07 0 1.540 1.530 1.550 1.480 1.580 34,740,000 53,250,100 1.5328 1.526 1.516 1.536 1.467 1.566 35,051,115 1.5192 3.36%
2018-05-04 0 1.490 1.480 1.490 1.430 1.500 24,442,000 35,920,990 1.4696 1.477 1.467 1.477 1.417 1.487 24,660,891 1.4566 4.93%
2018-05-03 0 1.420 1.410 1.430 1.390 1.460 17,675,000 25,072,850 1.4185 1.407 1.397 1.417 1.378 1.447 17,833,289 1.4060 -3.40%
2018-05-02 0 1.470 1.460 1.470 1.340 1.490 22,175,000 31,437,550 1.4177 1.457 1.447 1.457 1.328 1.477 22,373,589 1.4051 0.00%
2018-04-30 0 1.470 1.450 1.470 1.400 1.500 19,857,900 28,721,551 1.4464 1.457 1.437 1.457 1.388 1.487 20,035,738 1.4335 5.00%
2018-04-27 0 1.400 1.390 1.400 1.250 1.400 24,195,000 32,053,250 1.3248 1.388 1.378 1.388 1.239 1.388 24,411,679 1.3130 12.00%
2018-04-26 0 1.250 1.240 1.250 1.210 1.260 14,325,000 17,801,850 1.2427 1.239 1.229 1.239 1.199 1.249 14,453,288 1.2317 2.46%
2018-04-25 0 1.220 1.210 1.230 1.210 1.230 10,160,000 12,350,850 1.2156 1.209 1.199 1.219 1.199 1.219 10,250,988 1.2048 0.00%
2018-04-24 0 1.220 1.210 1.220 1.200 1.220 11,490,000 13,866,350 1.2068 1.209 1.199 1.209 1.189 1.209 11,592,899 1.1961 1.67%
2018-04-23 0 1.200 1.190 1.200 1.180 1.200 10,645,680 12,719,022 1.1948 1.189 1.179 1.189 1.170 1.189 10,741,018 1.1842 0.00%
2018-04-20 0 1.200 1.190 1.200 1.190 1.220 10,735,000 12,907,350 1.2024 1.189 1.179 1.189 1.179 1.209 10,831,138 1.1917 0.00%
2018-04-19 0 1.200 1.190 1.200 1.180 1.210 9,290,000 11,121,500 1.1971 1.189 1.179 1.189 1.170 1.199 9,373,197 1.1865 -0.83%
2018-04-18 0 1.210 1.200 1.210 1.190 1.220 13,995,000 16,844,650 1.2036 1.199 1.189 1.199 1.179 1.209 14,120,333 1.1929 0.00%
2018-04-17 0 1.210 1.200 1.210 1.190 1.220 10,430,000 12,592,850 1.2074 1.199 1.189 1.199 1.179 1.209 10,523,406 1.1967 -0.82%
2018-04-16 0 1.220 1.210 1.220 1.200 1.230 16,590,000 20,144,250 1.2142 1.209 1.199 1.209 1.189 1.219 16,738,572 1.2035 -0.81%
2018-04-13 0 1.230 1.210 1.230 1.200 1.230 12,600,000 15,352,200 1.2184 1.219 1.199 1.219 1.189 1.219 12,712,840 1.2076 0.00%
2018-04-12 0 1.230 1.220 1.230 1.190 1.240 15,665,000 19,019,250 1.2141 1.219 1.209 1.219 1.179 1.229 15,805,289 1.2033 0.82%
2018-04-11 0 1.220 1.210 1.220 1.200 1.220 12,360,000 14,949,850 1.2095 1.209 1.199 1.209 1.189 1.209 12,470,690 1.1988 0.00%
2018-04-10 0 1.220 1.210 1.220 1.210 1.240 10,520,000 12,801,700 1.2169 1.209 1.199 1.209 1.199 1.229 10,614,212 1.2061 0.00%
2018-04-09 0 1.220 1.210 1.220 1.200 1.230 11,792,000 14,350,630 1.2170 1.209 1.199 1.209 1.189 1.219 11,897,604 1.2062 0.00%
2018-04-06 0 1.220 1.220 1.230 1.200 1.240 12,607,000 15,353,630 1.2179 1.209 1.209 1.219 1.189 1.229 12,719,902 1.2071 -0.81%
2018-04-04 0 1.230 1.220 1.230 1.210 1.240 10,630,000 12,985,600 1.2216 1.219 1.209 1.219 1.199 1.229 10,725,197 1.2108 0.00%
2018-04-03 0 1.230 1.220 1.230 1.210 1.240 10,850,000 13,281,300 1.2241 1.219 1.209 1.219 1.199 1.229 10,947,168 1.2132 0.00%
2018-03-29 0 1.230 1.220 1.230 1.200 1.230 12,375,000 15,030,800 1.2146 1.219 1.209 1.219 1.189 1.219 12,485,825 1.2038 0.00%
2018-03-28 0 1.230 1.220 1.230 1.210 1.240 9,975,000 12,233,000 1.2264 1.219 1.209 1.219 1.199 1.229 10,064,332 1.2155 -0.81%
2018-03-27 0 1.240 1.230 1.240 1.220 1.250 13,545,000 16,682,050 1.2316 1.229 1.219 1.229 1.209 1.239 13,666,303 1.2207 0.00%
2018-03-26 0 1.240 1.230 1.240 1.200 1.240 12,035,000 14,690,250 1.2206 1.229 1.219 1.229 1.189 1.229 12,142,780 1.2098 1.64%
2018-03-23 0 1.220 1.210 1.220 1.190 1.230 12,460,000 15,023,350 1.2057 1.209 1.199 1.209 1.179 1.219 12,571,586 1.1950 -2.40%
2018-03-22 0 1.250 1.250 1.260 1.220 1.260 17,705,000 21,891,000 1.2364 1.239 1.239 1.249 1.209 1.249 17,863,558 1.2255 2.46%
2018-03-21 0 1.220 1.210 1.220 1.210 1.250 11,825,000 14,487,900 1.2252 1.209 1.199 1.209 1.199 1.239 11,930,899 1.2143 -2.40%
2018-03-20 0 1.250 1.240 1.250 1.230 1.260 11,800,000 14,680,800 1.2441 1.239 1.229 1.239 1.219 1.249 11,905,675 1.2331 0.00%
2018-03-19 0 1.250 1.240 1.250 1.230 1.270 11,585,000 14,433,900 1.2459 1.239 1.229 1.239 1.219 1.259 11,688,750 1.2349 0.00%
2018-03-16 0 1.250 1.240 1.250 1.240 1.280 13,290,000 16,761,050 1.2612 1.239 1.229 1.239 1.229 1.269 13,409,019 1.2500 -0.79%
2018-03-15 0 1.260 1.250 1.260 1.230 1.280 13,365,000 16,790,100 1.2563 1.249 1.239 1.249 1.219 1.269 13,484,691 1.2451 -0.79%
2018-03-14 0 1.270 1.270 1.280 1.230 1.270 11,980,000 14,948,750 1.2478 1.259 1.259 1.269 1.219 1.259 12,087,287 1.2367 -0.78%
2018-03-13 0 1.280 1.260 1.290 1.260 1.300 9,875,000 12,636,200 1.2796 1.269 1.249 1.279 1.249 1.288 9,963,436 1.2683 -0.78%
2018-03-12 0 1.290 1.280 1.300 1.260 1.320 11,970,000 15,387,550 1.2855 1.279 1.269 1.288 1.249 1.308 12,077,198 1.2741 2.38%
2018-03-09 0 1.260 1.250 1.260 1.210 1.270 14,504,000 17,838,470 1.2299 1.249 1.239 1.249 1.199 1.259 14,633,891 1.2190 0.80%
2018-03-08 0 1.250 1.250 1.260 1.230 1.280 10,515,000 13,141,950 1.2498 1.239 1.239 1.249 1.219 1.269 10,609,168 1.2387 -0.79%
2018-03-07 0 1.260 1.250 1.260 1.240 1.280 9,460,000 11,881,650 1.2560 1.249 1.239 1.249 1.229 1.269 9,544,719 1.2448 -0.79%
2018-03-06 0 1.270 1.260 1.270 1.230 1.270 9,205,000 11,514,150 1.2509 1.259 1.249 1.259 1.219 1.259 9,287,436 1.2398 2.42%
2018-03-05 0 1.240 1.230 1.240 1.220 1.310 13,851,000 17,439,644 1.2591 1.229 1.219 1.229 1.209 1.298 13,975,043 1.2479 -6.06%
2018-03-02 0 1.320 1.320 1.330 1.300 1.340 11,556,000 15,215,390 1.3167 1.308 1.308 1.318 1.288 1.328 11,659,490 1.3050 -1.49%
2018-03-01 0 1.340 1.330 1.350 1.290 1.360 13,230,000 17,623,950 1.3321 1.328 1.318 1.338 1.279 1.348 13,348,482 1.3203 2.29%
2018-02-28 0 1.310 1.310 1.320 1.280 1.320 12,305,000 16,054,200 1.3047 1.298 1.298 1.308 1.269 1.308 12,415,198 1.2931 -0.76%
2018-02-27 0 1.320 1.310 1.320 1.200 1.320 19,045,000 24,021,850 1.2613 1.308 1.298 1.308 1.189 1.308 19,215,558 1.2501 6.45%
2018-02-26 0 1.240 1.240 1.260 1.190 1.260 12,645,000 15,379,250 1.2162 1.229 1.229 1.249 1.179 1.249 12,758,243 1.2054 0.81%
2018-02-23 0 1.230 1.220 1.230 1.200 1.260 12,370,000 15,262,550 1.2338 1.219 1.209 1.219 1.189 1.249 12,480,780 1.2229 3.36%
2018-02-22 0 1.190 1.190 1.200 1.150 1.200 11,100,000 13,176,700 1.1871 1.179 1.179 1.189 1.140 1.189 11,199,406 1.1766 -0.83%
2018-02-21 0 1.200 1.190 1.200 1.170 1.220 11,037,000 13,157,780 1.1922 1.189 1.179 1.189 1.160 1.209 11,135,842 1.1816 0.84%
2018-02-20 0 1.190 1.180 1.190 1.120 1.200 11,695,000 13,691,950 1.1708 1.179 1.170 1.179 1.110 1.189 11,799,735 1.1604 6.25%
2018-02-15 0 1.120 1.110 1.130 1.060 1.130 11,170,000 12,231,850 1.0951 1.110 1.100 1.120 1.051 1.120 11,270,033 1.0853 5.66%
2018-02-14 0 1.060 1.050 1.060 1.020 1.060 12,700,000 13,198,150 1.0392 1.051 1.041 1.051 1.011 1.051 12,813,735 1.0300 2.91%
2018-02-13 0 1.030 1.020 1.030 1.010 1.050 12,705,000 13,071,350 1.0288 1.021 1.011 1.021 1.001 1.041 12,818,780 1.0197 0.98%
2018-02-12 0 1.020 1.010 1.020 0.970 1.020 14,235,000 14,194,000 0.9971 1.011 1.001 1.011 0.961 1.011 14,362,482 0.9883 4.08%
2018-02-09 0 0.980 0.980 0.990 0.970 1.010 11,850,000 11,653,150 0.9834 0.971 0.971 0.981 0.961 1.001 11,956,123 0.9747 -3.92%
2018-02-08 0 1.020 1.020 1.030 1.000 1.040 12,730,000 12,933,700 1.0160 1.011 1.011 1.021 0.991 1.031 12,844,004 1.0070 -0.97%
2018-02-07 0 1.030 1.020 1.030 0.990 1.090 12,005,000 12,404,200 1.0333 1.021 1.011 1.021 0.981 1.080 12,112,511 1.0241 0.98%
2018-02-06 0 1.020 1.020 1.030 0.970 1.030 15,345,000 15,380,200 1.0023 1.011 1.011 1.021 0.961 1.021 15,482,423 0.9934 -2.86%
2018-02-05 0 1.050 1.040 1.050 0.990 1.060 18,130,000 18,768,800 1.0352 1.041 1.031 1.041 0.981 1.051 18,292,364 1.0260 2.94%
2018-02-02 0 1.020 1.000 1.020 0.940 1.020 12,805,000 12,566,650 0.9814 1.011 0.991 1.011 0.932 1.011 12,919,676 0.9727 5.15%
2018-02-01 0 0.970 0.950 0.970 0.920 0.970 14,360,000 13,499,550 0.9401 0.961 0.942 0.961 0.912 0.961 14,488,602 0.9317 0.00%
2018-01-31 0 0.970 0.960 0.970 0.910 0.990 16,075,000 15,472,100 0.9625 0.961 0.951 0.961 0.902 0.981 16,218,960 0.9540 -1.02%
2018-01-30 0 0.980 0.970 0.980 0.960 1.020 16,935,000 16,770,550 0.9903 0.971 0.961 0.971 0.951 1.011 17,086,662 0.9815 -2.97%
2018-01-29 0 1.010 1.000 1.010 0.990 1.020 12,050,000 12,155,500 1.0088 1.001 0.991 1.001 0.981 1.011 12,157,914 0.9998 0.00%
2018-01-26 0 1.010 1.000 1.010 1.000 1.030 13,040,000 13,240,850 1.0154 1.001 0.991 1.001 0.991 1.021 13,156,780 1.0064 1.00%
2018-01-25 0 1.000 1.000 1.010 0.990 1.020 14,080,000 14,147,000 1.0048 0.991 0.991 1.001 0.981 1.011 14,206,094 0.9958 0.00%
2018-01-24 0 1.000 0.990 1.000 0.980 1.000 12,140,000 12,043,000 0.9920 0.991 0.981 0.991 0.971 0.991 12,248,720 0.9832 2.04%
2018-01-23 0 0.980 0.970 0.980 0.970 1.010 14,100,000 13,943,000 0.9889 0.971 0.961 0.971 0.961 1.001 14,226,273 0.9801 -2.00%
2018-01-22 0 1.000 0.980 1.000 0.970 1.010 12,880,000 12,760,000 0.9907 0.991 0.971 0.991 0.961 1.001 12,995,347 0.9819 1.01%
2018-01-19 0 0.990 0.980 1.000 0.970 1.040 14,920,000 14,882,200 0.9975 0.981 0.971 0.991 0.961 1.031 15,053,617 0.9886 -3.88%
2018-01-18 0 1.030 1.020 1.030 0.950 1.070 17,620,000 17,739,400 1.0068 1.021 1.011 1.021 0.942 1.061 17,777,797 0.9978 -2.83%
2018-01-17 0 1.060 1.060 1.070 1.050 1.090 11,560,000 12,414,800 1.0739 1.051 1.051 1.061 1.041 1.080 11,663,526 1.0644 -1.85%
2018-01-16 0 1.080 1.070 1.100 1.000 1.130 16,500,000 17,791,200 1.0783 1.070 1.061 1.090 0.991 1.120 16,647,766 1.0687 8.00%
2018-01-15 0 1.000 0.990 1.010 0.930 1.010 16,100,000 15,419,400 0.9577 0.991 0.981 1.001 0.922 1.001 16,244,184 0.9492 6.38%
2018-01-12 0 0.940 0.930 0.940 0.880 0.960 18,640,000 17,201,800 0.9228 0.932 0.922 0.932 0.872 0.951 18,806,931 0.9147 4.74%
2018-01-11 0 3.590 3.590 3.600 3.510 3.600 4,360,000 15,470,550 3.5483 0.890 0.890 0.892 0.870 0.892 17,596,185 0.8792 1.13%
2018-01-10 0 3.550 3.550 3.560 3.530 3.620 4,535,000 16,224,050 3.5775 0.880 0.880 0.882 0.875 0.897 18,302,454 0.8864 -1.11%
2018-01-09 0 3.590 3.590 3.600 3.540 3.620 4,148,000 14,895,100 3.5909 0.890 0.890 0.892 0.877 0.897 16,740,590 0.8898 0.84%
2018-01-08 0 3.560 3.560 3.570 3.410 3.580 4,630,000 16,380,600 3.5379 0.882 0.882 0.885 0.845 0.887 18,685,857 0.8766 4.71%
2018-01-05 0 3.400 3.410 3.420 3.290 3.430 5,819,000 19,709,080 3.3870 0.842 0.845 0.847 0.815 0.850 23,484,449 0.8392 3.66%
2018-01-04 0 3.280 3.280 3.290 3.160 3.290 4,750,000 15,317,150 3.2247 0.813 0.813 0.815 0.783 0.815 19,170,155 0.7990 3.47%
2018-01-03 0 3.170 3.170 3.180 3.140 3.180 3,672,500 11,585,200 3.1546 0.785 0.785 0.788 0.778 0.788 14,821,557 0.7816 0.32%
2018-01-02 0 3.160 3.140 3.170 3.140 3.190 3,636,000 11,491,270 3.1604 0.783 0.778 0.785 0.778 0.790 14,674,249 0.7831 0.00%
2017-12-29 0 3.160 3.140 3.170 3.090 3.170 2,758,000 8,663,240 3.1411 0.783 0.778 0.785 0.766 0.785 11,130,798 0.7783 2.60%
2017-12-28 0 3.080 3.080 3.090 3.030 3.110 3,925,000 12,092,550 3.0809 0.763 0.763 0.766 0.751 0.771 15,840,602 0.7634 0.65%
2017-12-27 0 3.060 3.040 3.060 3.020 3.130 2,905,000 8,939,400 3.0772 0.758 0.753 0.758 0.748 0.776 11,724,063 0.7625 -0.97%
2017-12-22 0 3.090 3.080 3.090 2.920 3.100 4,200,000 12,787,450 3.0446 0.766 0.763 0.766 0.724 0.768 16,950,453 0.7544 6.19%
2017-12-21 0 2.910 2.900 2.910 2.810 2.930 3,380,000 9,665,300 2.8596 0.721 0.719 0.721 0.696 0.726 13,641,079 0.7085 3.19%
2017-12-20 0 2.820 2.820 2.830 2.790 2.920 5,085,000 14,508,550 2.8532 0.699 0.699 0.701 0.691 0.724 20,522,156 0.7070 -2.76%
2017-12-19 0 2.900 2.900 2.920 2.810 2.970 6,037,500 17,492,200 2.8973 0.719 0.719 0.724 0.696 0.736 24,366,276 0.7179 2.47%
2017-12-18 0 2.830 2.820 2.830 2.800 2.860 3,250,000 9,196,000 2.8295 0.701 0.699 0.701 0.694 0.709 13,116,422 0.7011 0.00%
2017-12-15 0 2.830 2.830 2.850 2.770 2.840 4,240,000 11,893,600 2.8051 0.701 0.701 0.706 0.686 0.704 17,111,886 0.6950 1.07%
2017-12-14 0 2.800 2.790 2.800 2.760 2.830 4,190,000 11,682,050 2.7881 0.694 0.691 0.694 0.684 0.701 16,910,095 0.6908 -0.71%
2017-12-13 0 2.820 2.810 2.820 2.780 2.850 4,050,000 11,395,450 2.8137 0.699 0.696 0.699 0.689 0.706 16,345,080 0.6972 0.00%
2017-12-12 0 2.820 2.810 2.820 2.780 2.870 4,790,000 13,563,550 2.8316 0.699 0.696 0.699 0.689 0.711 19,331,588 0.7016 -0.70%
2017-12-11 0 2.840 2.850 2.860 2.810 2.900 3,755,000 10,685,950 2.8458 0.704 0.706 0.709 0.696 0.719 15,154,512 0.7051 -1.39%
2017-12-08 0 2.880 2.870 2.880 2.810 2.930 4,500,000 12,940,800 2.8757 0.714 0.711 0.714 0.696 0.726 18,161,200 0.7126 2.13%
2017-12-07 0 2.820 2.810 2.820 2.760 2.950 5,080,000 14,426,750 2.8399 0.699 0.696 0.699 0.684 0.731 20,501,977 0.7037 -2.76%
2017-12-06 0 2.900 2.890 2.920 2.840 2.940 2,630,000 7,619,500 2.8971 0.719 0.716 0.724 0.704 0.728 10,614,212 0.7179 1.05%
2017-12-05 0 2.870 2.860 2.880 2.830 3.010 5,030,000 14,591,350 2.9009 0.711 0.709 0.714 0.701 0.746 20,300,185 0.7188 -1.37%
2017-12-04 0 2.910 2.900 2.920 2.800 2.920 3,240,000 9,277,000 2.8633 0.721 0.719 0.724 0.694 0.724 13,076,064 0.7095 3.19%
2017-12-01 0 2.820 2.820 2.830 2.640 2.830 4,450,000 12,282,750 2.7602 0.699 0.699 0.701 0.654 0.701 17,959,409 0.6839 6.02%
2017-11-30 0 2.660 2.660 2.670 2.600 2.740 4,430,000 11,859,600 2.6771 0.659 0.659 0.662 0.644 0.679 17,878,692 0.6633 -2.56%
2017-11-29 0 2.730 2.730 2.740 2.540 2.760 5,283,000 14,081,780 2.6655 0.676 0.676 0.679 0.629 0.684 21,321,248 0.6605 6.64%
2017-11-28 0 2.560 2.540 2.560 2.530 2.610 3,010,000 7,708,000 2.5608 0.634 0.629 0.634 0.627 0.647 12,147,825 0.6345 -1.16%
2017-11-27 0 2.590 2.580 2.590 2.510 2.590 4,465,000 11,419,500 2.5576 0.642 0.639 0.642 0.622 0.642 18,019,946 0.6337 4.02%
2017-11-24 0 2.490 2.480 2.500 2.450 2.530 3,620,000 8,959,800 2.4751 0.617 0.614 0.619 0.607 0.627 14,609,676 0.6133 1.63%
2017-11-23 0 2.450 2.440 2.450 2.340 2.550 7,230,000 17,928,500 2.4797 0.607 0.605 0.607 0.580 0.632 29,178,994 0.6144 5.15%
2017-11-22 0 2.330 2.300 2.330 2.210 2.330 4,015,000 9,205,950 2.2929 0.577 0.570 0.577 0.548 0.577 16,203,826 0.5681 5.43%
2017-11-21 0 2.210 2.200 2.210 2.190 2.320 4,235,000 9,552,300 2.2556 0.548 0.545 0.548 0.543 0.575 17,091,707 0.5589 0.91%
2017-11-20 0 2.190 2.180 2.190 2.160 2.190 3,130,000 6,828,150 2.1815 0.543 0.540 0.543 0.535 0.543 12,632,123 0.5405 1.39%
2017-11-17 0 2.160 2.150 2.160 2.130 2.170 5,650,000 12,186,150 2.1568 0.535 0.533 0.535 0.528 0.538 22,802,395 0.5344 1.41%
2017-11-16 0 2.130 2.120 2.150 2.090 2.150 4,920,000 10,468,700 2.1278 0.528 0.525 0.533 0.518 0.533 19,856,245 0.5272 1.43%
2017-11-15 0 2.100 2.090 2.100 2.080 2.120 3,145,000 6,609,150 2.1015 0.520 0.518 0.520 0.515 0.525 12,692,661 0.5207 0.00%
2017-11-14 0 2.100 2.100 2.110 2.090 2.150 3,325,000 7,040,350 2.1174 0.520 0.520 0.523 0.518 0.533 13,419,109 0.5247 -2.33%
2017-11-13 0 2.150 2.130 2.150 2.100 2.190 3,895,000 8,364,650 2.1475 0.533 0.528 0.533 0.520 0.543 15,719,527 0.5321 0.94%
2017-11-10 0 2.130 2.130 2.150 2.090 2.150 3,310,000 7,045,700 2.1286 0.528 0.528 0.533 0.518 0.533 13,358,571 0.5274 1.91%
2017-11-09 0 2.090 2.090 2.100 2.090 2.150 3,385,000 7,163,550 2.1163 0.518 0.518 0.520 0.518 0.533 13,661,258 0.5244 -3.24%
2017-11-08 0 2.160 2.160 2.180 2.070 2.180 4,090,000 8,760,950 2.1420 0.535 0.535 0.540 0.513 0.540 16,506,513 0.5308 2.86%
2017-11-07 0 2.100 2.100 2.120 2.090 2.110 3,290,000 6,904,500 2.0986 0.520 0.520 0.525 0.518 0.523 13,277,855 0.5200 0.48%
2017-11-06 0 2.090 2.080 2.090 2.050 2.110 2,910,000 6,058,650 2.0820 0.518 0.515 0.518 0.508 0.523 11,744,242 0.5159 0.48%
2017-11-03 0 2.080 2.070 2.080 2.040 2.080 2,895,000 5,970,000 2.0622 0.515 0.513 0.515 0.505 0.515 11,683,705 0.5110 0.00%
2017-11-02 0 2.080 2.070 2.080 2.020 2.080 3,585,000 7,357,900 2.0524 0.515 0.513 0.515 0.501 0.515 14,468,422 0.5085 1.46%
2017-11-01 0 2.050 2.040 2.050 2.020 2.050 3,410,000 6,936,250 2.0341 0.508 0.505 0.508 0.501 0.508 13,762,154 0.5040 1.99%
2017-10-31 0 2.010 2.010 2.020 1.980 2.040 6,675,000 13,351,600 2.0002 0.498 0.498 0.501 0.491 0.505 26,939,113 0.4956 -0.50%
2017-10-30 0 2.020 2.010 2.030 1.990 2.070 3,765,000 7,610,200 2.0213 0.501 0.498 0.503 0.493 0.513 15,194,870 0.5008 -0.49%
2017-10-27 0 2.030 2.020 2.040 2.010 2.070 3,205,000 6,522,950 2.0352 0.503 0.501 0.505 0.498 0.513 12,934,810 0.5043 0.00%
2017-10-26 0 2.030 2.020 2.030 2.020 2.060 3,520,000 7,179,200 2.0395 0.503 0.501 0.503 0.501 0.510 14,206,094 0.5054 0.00%
2017-10-25 0 2.030 2.030 2.050 2.010 2.070 3,215,000 6,573,050 2.0445 0.503 0.503 0.508 0.498 0.513 12,975,168 0.5066 -0.49%
2017-10-24 0 2.040 2.030 2.040 2.010 2.090 3,555,000 7,303,850 2.0545 0.505 0.503 0.505 0.498 0.518 14,347,348 0.5091 -0.97%
2017-10-23 0 2.060 2.060 2.080 2.050 2.140 3,735,000 7,775,900 2.0819 0.510 0.510 0.515 0.508 0.530 15,073,796 0.5159 -2.83%
2017-10-20 0 2.120 2.110 2.130 2.100 2.160 3,145,000 6,684,800 2.1255 0.525 0.523 0.528 0.520 0.535 12,692,661 0.5267 -1.40%
2017-10-19 0 2.150 2.130 2.150 2.100 2.260 4,420,000 9,547,600 2.1601 0.533 0.528 0.533 0.520 0.560 17,838,334 0.5352 -4.44%
2017-10-18 0 2.250 2.230 2.250 2.080 2.270 8,715,000 19,159,000 2.1984 0.558 0.553 0.558 0.515 0.562 35,172,190 0.5447 8.17%
2017-10-17 0 2.080 2.080 2.100 2.070 2.110 3,330,000 6,943,150 2.0850 0.515 0.515 0.520 0.513 0.523 13,439,288 0.5166 0.00%
2017-10-16 0 2.080 2.080 2.090 2.060 2.110 3,135,000 6,511,050 2.0769 0.515 0.515 0.518 0.510 0.523 12,652,302 0.5146 -0.48%
2017-10-13 0 2.090 2.070 2.100 2.050 2.120 4,791,600 9,986,346 2.0841 0.518 0.513 0.520 0.508 0.525 19,338,045 0.5164 0.48%
2017-10-12 0 2.080 2.070 2.090 2.060 2.110 3,755,000 7,815,400 2.0813 0.515 0.513 0.518 0.510 0.523 15,154,512 0.5157 0.00%
2017-10-11 0 2.080 2.070 2.090 2.050 2.150 12,745,000 26,810,750 2.1036 0.515 0.513 0.518 0.508 0.533 51,436,553 0.5212 -0.95%
2017-10-10 0 2.100 2.090 2.110 2.020 2.120 24,670,000 49,763,450 2.0172 0.520 0.518 0.523 0.501 0.525 99,563,733 0.4998 3.45%
2017-10-09 0 2.030 2.020 2.040 2.020 2.050 3,665,000 7,443,250 2.0309 0.503 0.501 0.505 0.501 0.508 14,791,288 0.5032 0.00%
2017-10-06 0 2.030 2.020 2.030 2.010 2.040 3,550,000 7,188,600 2.0250 0.503 0.501 0.503 0.498 0.505 14,327,169 0.5017 0.00%
2017-10-04 0 2.030 2.020 2.030 2.010 2.030 3,520,000 7,110,600 2.0201 0.503 0.501 0.503 0.498 0.503 14,206,094 0.5005 0.50%
2017-10-03 0 2.020 2.010 2.020 2.010 2.030 3,840,000 7,765,900 2.0224 0.501 0.498 0.501 0.498 0.503 15,497,557 0.5011 0.50%
2017-09-29 0 2.010 2.000 2.010 2.000 2.060 3,220,000 6,504,100 2.0199 0.498 0.496 0.498 0.496 0.510 12,995,347 0.5005 -2.43%
2017-09-28 0 2.060 2.050 2.060 2.020 2.060 3,605,000 7,352,100 2.0394 0.510 0.508 0.510 0.501 0.510 14,549,139 0.5053 0.49%
2017-09-27 0 2.050 2.030 2.050 2.020 2.070 3,625,000 7,407,300 2.0434 0.508 0.503 0.508 0.501 0.513 14,629,855 0.5063 0.00%
2017-09-26 0 2.050 2.030 2.060 1.980 2.050 3,965,000 7,989,200 2.0149 0.508 0.503 0.510 0.491 0.508 16,002,035 0.4993 0.99%
2017-09-25 0 2.030 2.010 2.040 2.020 2.100 6,760,000 13,838,250 2.0471 0.503 0.498 0.505 0.501 0.520 27,282,158 0.5072 -2.40%
2017-09-22 0 2.080 2.060 2.080 2.030 2.130 4,850,000 10,059,950 2.0742 0.515 0.510 0.515 0.503 0.528 19,573,737 0.5140 -1.89%
2017-09-21 0 2.120 2.090 2.120 2.070 2.150 10,050,000 21,100,850 2.0996 0.525 0.518 0.525 0.513 0.533 40,560,013 0.5202 -0.93%
2017-09-20 0 2.140 2.130 2.140 2.100 2.190 6,545,000 14,032,450 2.1440 0.530 0.528 0.530 0.520 0.543 26,414,456 0.5312 2.39%
2017-09-19 0 2.090 2.080 2.090 1.970 2.130 9,590,000 19,846,250 2.0695 0.518 0.515 0.518 0.488 0.528 38,703,535 0.5128 5.56%
2017-09-18 0 1.980 1.970 1.990 1.860 1.990 5,460,000 10,488,450 1.9210 0.491 0.488 0.493 0.461 0.493 22,035,589 0.4760 5.88%
2017-09-15 0 1.870 1.860 1.870 1.850 1.870 3,915,000 7,292,600 1.8627 0.463 0.461 0.463 0.458 0.463 15,800,244 0.4615 0.00%
2017-09-14 0 1.870 1.860 1.870 1.850 1.870 4,890,000 9,108,300 1.8626 0.463 0.461 0.463 0.458 0.463 19,735,170 0.4615 0.00%
2017-09-13 0 1.870 1.860 1.870 1.850 1.880 4,095,000 7,647,150 1.8674 0.463 0.461 0.463 0.458 0.466 16,526,692 0.4627 -0.53%
2017-09-12 0 1.880 1.870 1.880 1.850 1.880 3,835,000 7,149,750 1.8643 0.466 0.463 0.466 0.458 0.466 15,477,378 0.4619 1.08%
2017-09-11 0 1.860 1.850 1.860 1.820 1.870 3,555,000 6,561,500 1.8457 0.461 0.458 0.461 0.451 0.463 14,347,348 0.4573 0.00%
2017-09-08 0 1.860 1.850 1.860 1.850 1.870 3,880,000 7,194,950 1.8544 0.461 0.458 0.461 0.458 0.463 15,658,990 0.4595 0.00%
2017-09-07 0 1.860 1.850 1.860 1.840 1.860 3,855,000 7,140,350 1.8522 0.461 0.458 0.461 0.456 0.461 15,558,094 0.4589 0.00%
2017-09-06 0 1.870 1.850 1.870 1.830 1.890 5,035,000 9,376,350 1.8622 0.461 0.456 0.461 0.451 0.466 20,429,614 0.4590 -1.06%
2017-09-05 0 1.890 1.880 1.890 1.870 1.910 4,135,000 7,817,750 1.8906 0.466 0.463 0.466 0.461 0.471 16,777,846 0.4660 0.53%
2017-09-04 0 1.880 1.860 1.880 1.850 1.880 5,900,000 10,991,250 1.8629 0.463 0.458 0.463 0.456 0.463 23,939,369 0.4591 1.62%
2017-09-01 0 1.850 1.840 1.850 1.840 1.860 3,105,000 5,735,000 1.8470 0.456 0.453 0.456 0.453 0.458 12,598,600 0.4552 -0.54%
2017-08-31 0 1.860 1.850 1.860 1.840 1.860 6,925,000 12,846,050 1.8550 0.458 0.456 0.458 0.453 0.458 28,098,327 0.4572 0.00%
2017-08-30 0 1.860 1.860 1.870 1.840 1.870 4,935,000 9,137,250 1.8515 0.458 0.458 0.461 0.453 0.461 20,023,862 0.4563 -0.53%
2017-08-29 0 1.870 1.850 1.870 1.850 1.870 3,710,000 6,907,000 1.8617 0.461 0.456 0.461 0.456 0.461 15,053,400 0.4588 -0.53%
2017-08-28 0 1.880 1.870 1.880 1.850 1.880 3,535,000 6,577,000 1.8605 0.463 0.461 0.463 0.456 0.463 14,343,334 0.4585 0.00%
2017-08-25 0 1.880 1.870 1.880 1.850 1.890 3,540,000 6,633,750 1.8739 0.463 0.461 0.463 0.456 0.466 14,363,621 0.4618 1.08%
2017-08-24 0 1.860 1.850 1.860 1.840 1.880 2,950,000 5,505,600 1.8663 0.458 0.456 0.458 0.453 0.463 11,969,684 0.4600 -1.06%
2017-08-22 0 1.880 1.870 1.880 1.870 1.890 2,985,000 5,599,250 1.8758 0.463 0.461 0.463 0.461 0.466 12,111,698 0.4623 -0.53%
2017-08-21 0 1.890 1.880 1.890 1.860 1.890 2,835,000 5,302,450 1.8704 0.466 0.463 0.466 0.458 0.466 11,503,070 0.4610 0.53%
2017-08-18 0 1.880 1.870 1.880 1.850 1.880 5,971,000 11,148,890 1.8672 0.463 0.461 0.463 0.456 0.463 24,227,453 0.4602 0.00%
2017-08-17 0 1.880 1.860 1.880 1.860 1.880 4,350,000 8,113,250 1.8651 0.463 0.458 0.463 0.458 0.463 17,650,213 0.4597 0.53%
2017-08-16 0 1.870 1.850 1.870 1.860 1.880 5,285,000 9,882,500 1.8699 0.461 0.456 0.461 0.458 0.463 21,443,994 0.4609 -1.06%
2017-08-15 0 1.890 1.880 1.890 1.870 1.910 3,860,000 7,269,100 1.8832 0.466 0.463 0.466 0.461 0.471 15,662,028 0.4641 0.00%
2017-08-14 0 1.890 1.860 1.890 1.870 1.900 3,055,000 5,754,050 1.8835 0.466 0.458 0.466 0.461 0.468 12,395,724 0.4642 0.00%
2017-08-11 0 1.890 1.880 1.890 1.830 1.890 5,825,000 10,870,000 1.8661 0.466 0.463 0.466 0.451 0.466 23,635,055 0.4599 0.00%
2017-08-10 0 1.890 1.870 1.890 1.870 1.900 3,605,000 6,799,600 1.8862 0.466 0.461 0.466 0.461 0.468 14,627,360 0.4649 0.00%
2017-08-09 0 1.890 1.880 1.890 1.870 1.900 4,230,000 7,997,950 1.8908 0.466 0.463 0.466 0.461 0.468 17,163,310 0.4660 0.53%
2017-08-08 0 1.880 1.870 1.890 1.860 1.890 3,580,000 6,711,000 1.8746 0.463 0.461 0.466 0.458 0.466 14,525,922 0.4620 -0.53%
2017-08-07 0 1.890 1.880 1.890 1.870 1.900 3,935,000 7,413,750 1.8841 0.466 0.463 0.466 0.461 0.468 15,966,342 0.4643 0.00%
2017-08-04 0 1.890 1.880 1.890 1.870 1.910 7,230,000 13,629,350 1.8851 0.466 0.463 0.466 0.461 0.471 29,335,871 0.4646 -1.05%
2017-08-03 0 1.910 1.900 1.910 1.880 1.910 4,775,000 9,048,400 1.8950 0.471 0.468 0.471 0.463 0.471 19,374,659 0.4670 0.53%
2017-08-02 0 1.900 1.890 1.900 1.850 1.900 3,565,000 6,719,150 1.8848 0.468 0.466 0.468 0.456 0.468 14,465,059 0.4645 0.00%
2017-08-01 0 1.900 1.890 1.910 1.890 1.930 3,335,000 6,366,500 1.9090 0.468 0.466 0.471 0.466 0.476 13,531,830 0.4705 -1.04%
2017-07-31 0 1.920 1.900 1.920 1.910 1.940 3,310,000 6,359,700 1.9214 0.473 0.468 0.473 0.471 0.478 13,430,392 0.4735 -0.52%
2017-07-28 0 1.930 1.920 1.930 1.910 1.940 2,800,000 5,383,250 1.9226 0.476 0.473 0.476 0.471 0.478 11,361,056 0.4738 -0.52%
2017-07-27 0 1.940 1.930 1.940 1.910 1.950 2,766,000 5,322,450 1.9242 0.478 0.476 0.478 0.471 0.481 11,223,101 0.4742 0.00%
2017-07-26 0 1.940 1.920 1.940 1.910 1.940 3,035,000 5,824,800 1.9192 0.478 0.473 0.478 0.471 0.478 12,314,574 0.4730 0.52%
2017-07-25 0 1.930 1.920 1.930 1.900 1.940 2,900,000 5,564,250 1.9187 0.476 0.473 0.476 0.468 0.478 11,766,808 0.4729 1.05%
2017-07-24 0 1.910 1.900 1.920 1.900 1.940 2,710,000 5,200,800 1.9191 0.471 0.468 0.473 0.468 0.478 10,995,880 0.4730 -1.04%
2017-07-21 0 1.930 1.920 1.930 1.910 1.940 3,350,000 6,459,250 1.9281 0.476 0.473 0.476 0.471 0.478 13,592,692 0.4752 0.00%
2017-07-20 0 1.930 1.920 1.930 1.900 1.930 3,350,000 6,410,600 1.9136 0.476 0.473 0.476 0.468 0.476 13,592,692 0.4716 0.52%
2017-07-19 0 1.920 1.900 1.920 1.890 1.940 3,910,000 7,438,500 1.9024 0.473 0.468 0.473 0.466 0.478 15,864,904 0.4689 0.52%
2017-07-18 0 1.910 1.900 1.910 1.870 1.950 5,745,000 10,908,850 1.8988 0.471 0.468 0.471 0.461 0.481 23,310,453 0.4680 -1.55%
2017-07-17 0 1.940 1.930 1.940 1.890 1.950 2,770,000 5,295,000 1.9116 0.478 0.476 0.478 0.466 0.481 11,239,331 0.4711 1.57%
2017-07-14 0 1.910 1.900 1.910 1.840 1.910 3,180,000 5,924,200 1.8630 0.471 0.468 0.471 0.453 0.471 12,902,914 0.4591 3.80%
2017-07-13 0 1.840 1.830 1.850 1.760 1.850 5,015,000 9,119,450 1.8184 0.453 0.451 0.456 0.434 0.456 20,348,463 0.4482 1.10%
2017-07-12 0 1.820 1.810 1.820 1.790 1.850 3,370,000 6,074,300 1.8025 0.449 0.446 0.449 0.441 0.456 13,673,843 0.4442 0.00%
2017-07-11 0 1.820 1.800 1.820 1.790 1.840 4,240,000 7,672,600 1.8096 0.449 0.444 0.449 0.441 0.453 17,203,885 0.4460 0.00%
2017-07-10 0 1.820 1.800 1.820 1.780 1.900 4,825,000 8,764,650 1.8165 0.449 0.444 0.449 0.439 0.468 19,577,535 0.4477 -4.21%
2017-07-07 0 1.900 1.890 1.910 1.890 1.930 3,435,000 6,551,750 1.9074 0.468 0.466 0.471 0.466 0.476 13,937,582 0.4701 -1.04%
2017-07-06 0 1.920 1.900 1.920 1.890 1.930 3,975,000 7,578,950 1.9067 0.473 0.468 0.473 0.466 0.476 16,128,643 0.4699 1.59%
2017-07-05 0 1.890 1.880 1.890 1.860 1.920 3,160,000 5,951,350 1.8833 0.466 0.463 0.466 0.458 0.473 12,821,764 0.4642 -1.56%
2017-07-04 0 1.920 1.910 1.920 1.880 1.950 2,850,000 5,457,450 1.9149 0.473 0.471 0.473 0.463 0.481 11,563,932 0.4719 0.00%
2017-07-03 0 1.920 1.910 1.920 1.900 1.960 3,885,000 7,465,700 1.9217 0.473 0.471 0.473 0.468 0.483 15,763,466 0.4736 -0.52%
2017-06-30 0 1.930 1.920 1.930 1.890 1.940 3,506,000 6,720,270 1.9168 0.476 0.473 0.476 0.466 0.478 14,225,666 0.4724 0.00%
2017-06-29 0 1.930 1.910 1.930 1.900 1.950 2,870,000 5,509,150 1.9196 0.476 0.471 0.476 0.468 0.481 11,645,083 0.4731 0.00%
2017-06-28 0 1.930 1.920 1.930 1.890 1.970 4,905,000 9,423,250 1.9212 0.476 0.473 0.476 0.466 0.486 19,902,136 0.4735 0.52%
2017-06-27 0 1.920 1.900 1.920 1.850 2.030 6,920,000 13,470,250 1.9466 0.473 0.468 0.473 0.456 0.500 28,078,039 0.4797 3.78%
2017-06-26 0 1.850 1.840 1.860 1.710 1.880 4,350,000 7,696,350 1.7693 0.456 0.453 0.458 0.421 0.463 17,650,213 0.4360 6.94%
2017-06-23 0 1.730 1.720 1.740 1.580 1.730 6,355,000 10,495,700 1.6516 0.426 0.424 0.429 0.389 0.426 25,785,540 0.4070 7.45%
2017-06-22 0 1.610 1.600 1.610 1.570 1.610 2,415,000 3,839,100 1.5897 0.397 0.394 0.397 0.387 0.397 9,798,911 0.3918 0.62%
2017-06-21 0 1.600 1.590 1.600 1.560 1.600 2,380,000 3,763,800 1.5814 0.394 0.392 0.394 0.384 0.394 9,656,898 0.3898 0.63%
2017-06-20 0 1.590 1.590 1.600 1.560 1.590 2,895,000 4,564,300 1.5766 0.392 0.392 0.394 0.384 0.392 11,746,521 0.3886 0.63%
2017-06-19 0 1.580 1.560 1.580 1.540 1.590 3,080,000 4,809,400 1.5615 0.389 0.384 0.389 0.380 0.392 12,497,162 0.3848 -0.63%
2017-06-16 0 1.590 1.590 1.610 1.580 1.620 3,275,000 5,226,300 1.5958 0.392 0.392 0.397 0.389 0.399 13,288,378 0.3933 -1.24%
2017-06-15 0 1.610 1.600 1.630 1.490 1.630 3,825,000 5,795,850 1.5153 0.397 0.394 0.402 0.367 0.402 15,520,014 0.3734 8.05%
2017-06-14 0 1.490 1.490 1.500 1.490 1.510 2,880,000 4,316,400 1.4988 0.367 0.367 0.370 0.367 0.372 11,685,658 0.3694 -1.32%
2017-06-13 0 1.510 1.500 1.510 1.490 1.510 2,605,000 3,905,700 1.4993 0.372 0.370 0.372 0.367 0.372 10,569,840 0.3695 0.67%
2017-06-12 0 1.500 1.500 1.510 1.480 1.510 2,175,000 3,260,150 1.4989 0.370 0.370 0.372 0.365 0.372 8,825,106 0.3694 1.35%
2017-06-09 0 1.480 1.480 1.500 1.480 1.510 2,080,000 3,115,450 1.4978 0.365 0.365 0.370 0.365 0.372 8,439,642 0.3691 0.00%
2017-06-08 0 1.480 1.480 1.500 1.480 1.500 1,605,000 2,398,900 1.4946 0.365 0.365 0.370 0.365 0.370 6,512,320 0.3684 -1.33%
2017-06-07 0 1.500 1.500 1.510 1.480 1.510 1,835,000 2,748,350 1.4977 0.370 0.370 0.372 0.365 0.372 7,445,549 0.3691 0.67%
2017-06-06 0 1.490 1.490 1.500 1.480 1.510 1,874,000 2,803,200 1.4958 0.367 0.367 0.370 0.365 0.372 7,603,793 0.3687 -1.32%
2017-06-05 0 1.510 1.510 1.520 1.500 1.530 1,555,000 2,348,250 1.5101 0.372 0.372 0.375 0.370 0.377 6,309,444 0.3722 0.67%
2017-06-02 0 1.500 1.490 1.500 1.490 1.510 2,105,000 3,162,000 1.5021 0.370 0.367 0.370 0.367 0.372 8,541,080 0.3702 0.00%
2017-06-01 0 1.500 1.500 1.510 1.490 1.510 1,990,000 2,988,600 1.5018 0.370 0.370 0.372 0.367 0.372 8,074,465 0.3701 -0.66%
2017-05-31 0 1.510 1.500 1.520 1.490 1.520 2,565,000 3,848,200 1.5003 0.372 0.370 0.375 0.367 0.375 10,407,539 0.3698 0.67%
2017-05-29 0 1.500 1.490 1.500 1.490 1.520 2,325,000 3,496,400 1.5038 0.370 0.367 0.370 0.367 0.375 9,433,734 0.3706 0.00%
2017-05-26 0 1.500 1.490 1.500 1.480 1.510 2,788,400 4,160,864 1.4922 0.370 0.367 0.370 0.365 0.372 11,313,989 0.3678 0.00%
2017-05-25 0 1.500 1.490 1.500 1.470 1.510 2,110,000 3,140,850 1.4886 0.370 0.367 0.370 0.362 0.372 8,561,367 0.3669 0.67%
2017-05-24 0 1.490 1.480 1.490 1.470 1.520 2,145,000 3,178,100 1.4816 0.367 0.365 0.367 0.362 0.375 8,703,381 0.3652 0.68%
2017-05-23 0 1.480 1.480 1.490 1.470 1.500 1,995,000 2,960,350 1.4839 0.365 0.365 0.367 0.362 0.370 8,094,753 0.3657 -0.67%
2017-05-22 0 1.490 1.480 1.490 1.480 1.510 1,980,000 2,957,250 1.4936 0.367 0.365 0.367 0.365 0.372 8,033,890 0.3681 -1.32%
2017-05-19 0 1.510 1.510 1.520 1.500 1.520 1,680,000 2,534,950 1.5089 0.372 0.372 0.375 0.370 0.375 6,816,634 0.3719 0.67%
2017-05-18 0 1.500 1.500 1.510 1.500 1.520 1,875,000 2,827,200 1.5078 0.370 0.370 0.372 0.370 0.375 7,607,850 0.3716 -1.32%
2017-05-17 0 1.520 1.510 1.520 1.500 1.530 2,460,000 3,722,850 1.5134 0.375 0.372 0.375 0.370 0.377 9,981,500 0.3730 0.66%
2017-05-16 0 1.510 1.500 1.520 1.500 1.520 2,060,000 3,109,450 1.5094 0.372 0.370 0.375 0.370 0.375 8,358,491 0.3720 0.00%
2017-05-15 0 1.510 1.500 1.510 1.500 1.520 2,565,000 3,876,300 1.5112 0.372 0.370 0.372 0.370 0.375 10,407,539 0.3725 -0.66%
2017-05-12 0 1.520 1.510 1.520 1.500 1.520 3,305,000 4,998,550 1.5124 0.375 0.372 0.375 0.370 0.375 13,410,104 0.3727 1.33%
2017-05-11 0 1.500 1.500 1.510 1.490 1.530 3,011,400 4,518,944 1.5006 0.370 0.370 0.372 0.367 0.377 12,218,816 0.3698 0.67%
2017-05-10 0 1.490 1.490 1.500 1.460 1.510 2,055,000 3,051,000 1.4847 0.367 0.367 0.370 0.360 0.372 8,338,204 0.3659 0.00%
2017-05-09 0 1.490 1.480 1.500 1.470 1.490 2,995,000 4,439,650 1.4824 0.367 0.365 0.370 0.362 0.367 12,152,273 0.3653 0.00%
2017-05-08 0 1.490 1.480 1.500 1.460 1.500 3,370,000 4,998,250 1.4832 0.367 0.365 0.370 0.360 0.370 13,673,843 0.3655 0.68%
2017-05-05 0 1.480 1.470 1.490 1.450 1.480 2,120,000 3,108,750 1.4664 0.365 0.362 0.367 0.357 0.365 8,601,943 0.3614 1.37%
2017-05-04 0 1.460 1.450 1.460 1.450 1.500 2,335,000 3,414,400 1.4623 0.360 0.357 0.360 0.357 0.370 9,474,310 0.3604 0.69%
2017-05-02 0 1.450 1.430 1.450 1.400 1.450 1,220,000 1,746,000 1.4311 0.357 0.352 0.357 0.345 0.357 4,950,175 0.3527 1.40%
2017-04-28 0 1.430 1.420 1.450 1.340 1.480 2,945,000 4,145,900 1.4078 0.352 0.350 0.357 0.330 0.365 11,949,397 0.3470 8.33%
2017-04-27 0 1.320 1.320 1.330 1.320 1.350 1,515,000 2,011,500 1.3277 0.325 0.325 0.328 0.325 0.333 6,147,143 0.3272 -0.75%
2017-04-26 0 1.330 1.310 1.340 1.320 1.360 1,600,000 2,160,150 1.3501 0.328 0.323 0.330 0.325 0.335 6,492,032 0.3327 -2.21%
2017-04-25 0 1.360 1.340 1.360 1.340 1.380 1,155,000 1,573,800 1.3626 0.335 0.330 0.335 0.330 0.340 4,686,436 0.3358 -2.16%
2017-04-24 0 1.390 1.370 1.390 1.360 1.430 1,355,000 1,882,450 1.3893 0.343 0.338 0.343 0.335 0.352 5,497,940 0.3424 -4.14%
2017-04-21 0 1.450 1.400 1.450 1.330 1.450 1,515,000 2,109,600 1.3925 0.357 0.345 0.357 0.328 0.357 6,147,143 0.3432 5.07%
2017-04-20 0 1.380 1.340 1.390 1.300 1.380 1,054,000 1,409,180 1.3370 0.340 0.330 0.343 0.320 0.340 4,276,626 0.3295 2.99%
2017-04-19 0 1.340 1.290 1.340 1.300 1.340 770,000 1,013,950 1.3168 0.330 0.318 0.330 0.320 0.330 3,124,290 0.3245 2.29%
2017-04-18 0 1.310 1.310 1.320 1.310 1.330 880,000 1,159,350 1.3174 0.323 0.323 0.325 0.323 0.328 3,570,618 0.3247 -0.76%
2017-04-13 0 1.320 1.320 1.330 1.310 1.400 2,225,000 2,964,800 1.3325 0.325 0.325 0.328 0.323 0.345 9,027,982 0.3284 0.00%
2017-04-12 0 1.320 1.300 1.330 1.280 1.330 870,000 1,141,550 1.3121 0.325 0.320 0.328 0.315 0.328 3,530,043 0.3234 -0.75%
2017-04-11 0 1.330 1.320 1.340 1.330 1.340 770,000 1,026,550 1.3332 0.328 0.325 0.330 0.328 0.330 3,124,290 0.3286 -1.48%
2017-04-10 0 1.350 1.330 1.360 1.330 1.390 615,000 833,800 1.3558 0.333 0.328 0.335 0.328 0.343 2,495,375 0.3341 0.75%
2017-04-07 0 1.340 1.330 1.340 1.310 1.350 980,000 1,300,700 1.3272 0.330 0.328 0.330 0.323 0.333 3,976,370 0.3271 0.00%
2017-04-06 0 1.340 1.330 1.350 1.340 1.440 2,454,385 3,344,894 1.3628 0.330 0.328 0.333 0.330 0.355 9,958,717 0.3359 0.00%
2017-04-05 0 1.340 1.320 1.340 1.320 1.340 1,000,000 1,329,100 1.3291 0.330 0.325 0.330 0.325 0.330 4,057,520 0.3276 0.75%
2017-04-03 0 1.330 1.310 1.330 1.330 1.350 815,000 1,085,800 1.3323 0.328 0.323 0.328 0.328 0.333 3,306,879 0.3283 0.76%
2017-03-31 0 1.320 1.320 1.340 1.320 1.400 1,215,000 1,628,250 1.3401 0.325 0.325 0.330 0.325 0.345 4,929,887 0.3303 -1.49%
2017-03-30 0 1.340 1.300 1.340 1.350 1.360 435,000 590,250 1.3569 0.330 0.320 0.330 0.333 0.335 1,765,021 0.3344 0.00%
2017-03-29 0 1.340 1.340 1.360 1.330 1.370 2,885,000 3,901,100 1.3522 0.330 0.330 0.335 0.328 0.338 11,705,946 0.3333 -2.19%
2017-03-28 0 1.370 1.310 1.370 1.360 1.450 465,000 635,650 1.3670 0.338 0.323 0.338 0.335 0.357 1,886,747 0.3369 0.74%
2017-03-27 0 1.360 1.340 1.360 1.340 1.360 525,000 710,250 1.3529 0.335 0.330 0.335 0.330 0.335 2,130,198 0.3334 -0.73%
2017-03-24 0 1.370 1.350 1.370 1.340 1.370 1,320,000 1,788,250 1.3547 0.338 0.333 0.338 0.330 0.338 5,355,927 0.3339 -0.72%
2017-03-23 0 1.380 1.370 1.380 1.360 1.410 1,005,000 1,392,000 1.3851 0.340 0.338 0.340 0.335 0.348 4,077,808 0.3414 0.73%
2017-03-22 0 1.370 1.360 1.380 1.350 1.370 2,850,000 3,890,000 1.3649 0.338 0.335 0.340 0.333 0.338 11,563,932 0.3364 -0.72%
2017-03-21 0 1.380 1.370 1.380 1.370 1.390 580,000 802,600 1.3838 0.340 0.338 0.340 0.338 0.343 2,353,362 0.3410 -1.43%
2017-03-20 0 1.400 1.390 1.400 1.390 1.410 871,200 1,222,632 1.4034 0.345 0.343 0.345 0.343 0.348 3,534,912 0.3459 -1.41%
2017-03-17 0 1.420 1.380 1.420 1.350 1.470 1,750,000 2,447,600 1.3986 0.350 0.340 0.350 0.333 0.362 7,100,660 0.3447 0.00%
2017-03-16 0 1.420 1.410 1.430 1.400 1.430 1,665,600 2,354,922 1.4139 0.350 0.348 0.352 0.345 0.352 6,758,206 0.3485 -1.39%
2017-03-15 0 1.440 1.350 1.440 1.330 1.440 2,925,000 3,954,150 1.3518 0.355 0.333 0.355 0.328 0.355 11,868,246 0.3332 6.67%
2017-03-14 0 1.350 1.340 1.350 1.350 1.370 995,000 1,354,350 1.3612 0.333 0.330 0.333 0.333 0.338 4,037,233 0.3355 -0.74%
2017-03-13 0 1.360 1.350 1.360 1.350 1.380 990,000 1,355,200 1.3689 0.335 0.333 0.335 0.333 0.340 4,016,945 0.3374 -2.16%
2017-03-10 0 1.390 1.380 1.390 1.370 1.390 845,000 1,166,650 1.3807 0.343 0.340 0.343 0.338 0.343 3,428,605 0.3403 0.00%
2017-03-09 0 1.390 1.380 1.400 1.370 1.400 975,000 1,348,200 1.3828 0.343 0.340 0.345 0.338 0.345 3,956,082 0.3408 0.72%
2017-03-08 0 1.380 1.380 1.390 1.360 1.410 2,335,000 3,261,850 1.3969 0.340 0.340 0.343 0.335 0.348 9,474,310 0.3443 -0.72%
2017-03-07 0 1.390 1.370 1.400 1.360 1.390 805,000 1,111,200 1.3804 0.343 0.338 0.345 0.335 0.343 3,266,304 0.3402 -0.71%
2017-03-06 0 1.400 1.360 1.410 1.360 1.420 1,800,000 2,490,800 1.3838 0.345 0.335 0.348 0.335 0.350 7,303,536 0.3410 -1.41%
2017-03-03 0 1.420 1.390 1.430 1.400 1.450 810,000 1,152,350 1.4227 0.350 0.343 0.352 0.345 0.357 3,286,591 0.3506 -1.39%
2017-03-02 0 1.440 1.410 1.440 1.420 1.480 885,000 1,268,700 1.4336 0.355 0.348 0.355 0.350 0.365 3,590,905 0.3533 0.00%
2017-03-01 0 1.440 1.370 1.440 1.370 1.440 2,720,000 3,824,900 1.4062 0.355 0.338 0.355 0.338 0.355 11,036,455 0.3466 0.70%
2017-02-28 0 1.430 1.410 1.430 1.410 1.450 1,100,000 1,572,850 1.4299 0.352 0.348 0.352 0.348 0.357 4,463,272 0.3524 0.00%
2017-02-27 0 1.430 1.410 1.440 1.390 1.440 1,185,000 1,678,400 1.4164 0.352 0.348 0.355 0.343 0.355 4,808,161 0.3491 2.14%
2017-02-24 0 1.400 1.400 1.430 1.350 1.400 2,205,000 2,999,950 1.3605 0.345 0.345 0.352 0.333 0.345 8,946,832 0.3353 3.70%
2017-02-23 0 1.350 1.330 1.350 1.310 1.350 915,000 1,231,100 1.3455 0.333 0.328 0.333 0.323 0.333 3,712,631 0.3316 0.00%
2017-02-22 0 1.350 1.300 1.350 1.350 1.390 2,605,000 3,602,000 1.3827 0.333 0.320 0.333 0.333 0.343 10,569,840 0.3408 -3.57%
2017-02-21 0 1.400 1.380 1.440 1.380 1.440 730,000 1,018,000 1.3945 0.345 0.340 0.355 0.340 0.355 2,961,990 0.3437 0.72%
2017-02-20 0 1.390 1.370 1.460 1.370 1.420 1,075,000 1,505,350 1.4003 0.343 0.338 0.360 0.338 0.350 4,361,834 0.3451 -0.71%
2017-02-17 0 1.400 1.380 1.440 1.400 1.450 1,100,000 1,575,100 1.4319 0.345 0.340 0.355 0.345 0.357 4,463,272 0.3529 -2.78%
2017-02-16 0 1.440 1.440 1.450 1.440 1.450 1,340,000 1,938,600 1.4467 0.355 0.355 0.357 0.355 0.357 5,437,077 0.3566 -0.69%
2017-02-15 0 1.450 1.430 1.460 1.430 1.480 1,860,000 2,707,950 1.4559 0.357 0.352 0.360 0.352 0.365 7,546,987 0.3588 0.69%
2017-02-14 0 1.440 1.400 1.450 1.430 1.480 1,390,000 2,020,100 1.4533 0.355 0.345 0.357 0.352 0.365 5,639,953 0.3582 -1.37%
2017-02-13 0 1.460 1.460 1.470 1.420 1.460 1,135,000 1,635,800 1.4412 0.360 0.360 0.362 0.350 0.360 4,605,285 0.3552 2.82%
2017-02-10 0 1.420 1.420 1.440 1.380 1.420 1,295,000 1,811,400 1.3988 0.350 0.350 0.355 0.340 0.350 5,254,489 0.3447 2.90%
2017-02-09 0 1.380 1.360 1.410 1.370 1.400 795,000 1,103,550 1.3881 0.340 0.335 0.348 0.338 0.345 3,225,729 0.3421 0.00%
2017-02-08 0 1.380 1.380 1.430 1.360 1.390 1,065,000 1,469,350 1.3797 0.340 0.340 0.352 0.335 0.343 4,321,259 0.3400 0.00%
2017-02-07 0 1.380 1.380 1.390 1.380 1.390 1,585,000 2,202,850 1.3898 0.340 0.340 0.343 0.340 0.343 6,431,169 0.3425 -1.43%
2017-02-06 0 1.400 1.390 1.400 1.400 1.440 1,425,000 2,021,250 1.4184 0.345 0.343 0.345 0.345 0.355 5,781,966 0.3496 0.72%
2017-02-03 0 1.390 1.400 1.410 1.390 1.440 765,000 1,088,600 1.4230 0.343 0.345 0.348 0.343 0.355 3,104,003 0.3507 -2.80%
2017-02-02 0 1.430 1.400 1.440 1.390 1.440 1,590,000 2,241,300 1.4096 0.352 0.345 0.355 0.343 0.355 6,451,457 0.3474 2.88%
2017-02-01 0 1.390 1.390 1.420 1.390 1.440 485,000 688,750 1.4201 0.343 0.343 0.350 0.343 0.355 1,967,897 0.3500 -3.47%
2017-01-27 0 1.440 1.410 1.460 1.430 1.450 700,000 1,007,900 1.4399 0.355 0.348 0.360 0.352 0.357 2,840,264 0.3549 0.70%
2017-01-26 0 1.430 1.420 1.440 1.400 1.500 2,775,000 4,030,800 1.4525 0.352 0.350 0.355 0.345 0.370 11,259,618 0.3580 -2.72%
2017-01-25 0 1.470 1.460 1.480 1.450 1.500 780,000 1,151,650 1.4765 0.362 0.360 0.365 0.357 0.370 3,164,866 0.3639 -0.68%
2017-01-24 0 1.480 1.450 1.490 1.450 1.500 1,040,000 1,550,650 1.4910 0.365 0.357 0.367 0.357 0.370 4,219,821 0.3675 -1.33%
2017-01-23 0 1.500 1.450 1.510 1.480 1.520 810,000 1,212,150 1.4965 0.370 0.357 0.372 0.365 0.375 3,286,591 0.3688 -1.32%
2017-01-20 0 1.520 1.450 1.520 1.450 1.520 800,000 1,179,200 1.4740 0.375 0.357 0.375 0.357 0.375 3,246,016 0.3633 2.70%
2017-01-19 0 1.480 1.410 1.510 1.450 1.510 895,000 1,323,450 1.4787 0.365 0.348 0.372 0.357 0.372 3,631,481 0.3644 -1.33%
2017-01-18 0 1.500 1.440 1.600 1.430 1.500 2,405,000 3,507,150 1.4583 0.370 0.355 0.394 0.352 0.370 9,758,336 0.3594 3.45%
2017-01-17 0 1.450 1.420 1.450 1.430 1.490 780,000 1,140,000 1.4615 0.357 0.350 0.357 0.352 0.367 3,164,866 0.3602 -3.97%
2017-01-16 0 1.510 1.460 1.540 1.470 1.530 1,065,000 1,614,300 1.5158 0.372 0.360 0.380 0.362 0.377 4,321,259 0.3736 -0.66%
2017-01-13 0 1.520 1.520 1.550 1.520 1.570 1,145,000 1,777,300 1.5522 0.375 0.375 0.382 0.375 0.387 4,645,861 0.3826 -2.56%
2017-01-12 0 1.560 1.550 1.570 1.560 1.590 1,110,000 1,748,700 1.5754 0.384 0.382 0.387 0.384 0.392 4,503,847 0.3883 -1.27%
2017-01-11 0 1.580 1.530 1.580 1.540 1.590 1,920,000 2,974,600 1.5493 0.389 0.377 0.389 0.380 0.392 7,790,439 0.3818 2.60%
2017-01-10 0 1.540 1.540 1.570 1.540 1.590 1,250,000 1,957,850 1.5663 0.380 0.380 0.387 0.380 0.392 5,071,900 0.3860 -3.75%
2017-01-09 0 1.600 1.580 1.600 1.570 1.610 1,235,000 1,964,800 1.5909 0.394 0.389 0.394 0.387 0.397 5,011,037 0.3921 -0.62%
2017-01-06 0 1.610 1.590 1.610 1.580 1.610 1,105,000 1,772,900 1.6044 0.397 0.392 0.397 0.389 0.397 4,483,560 0.3954 0.00%
2017-01-05 0 1.610 1.590 1.610 1.590 1.610 1,195,000 1,915,250 1.6027 0.397 0.392 0.397 0.392 0.397 4,848,737 0.3950 0.62%
2017-01-04 0 1.600 1.550 1.600 1.570 1.620 1,685,000 2,708,850 1.6076 0.394 0.382 0.394 0.387 0.399 6,836,921 0.3962 -0.62%
2017-01-03 0 1.610 1.590 1.610 1.580 1.620 560,000 901,850 1.6104 0.397 0.392 0.397 0.389 0.399 2,272,211 0.3969 0.00%
2016-12-30 0 1.610 1.580 1.610 1.600 1.630 470,000 759,550 1.6161 0.397 0.389 0.397 0.394 0.402 1,907,034 0.3983 -0.62%
2016-12-29 0 1.620 1.600 1.630 1.610 1.630 1,025,000 1,660,450 1.6200 0.399 0.394 0.402 0.397 0.402 4,158,958 0.3992 0.00%
2016-12-28 0 1.620 1.590 1.620 1.590 1.630 1,060,000 1,706,600 1.6100 0.399 0.392 0.399 0.392 0.402 4,300,971 0.3968 0.00%
2016-12-23 0 1.620 1.600 1.620 1.580 1.640 1,255,000 2,009,500 1.6012 0.399 0.394 0.399 0.389 0.404 5,092,188 0.3946 -0.61%
2016-12-22 0 1.630 1.610 1.630 1.550 1.680 2,495,000 3,959,600 1.5870 0.402 0.397 0.402 0.382 0.414 10,123,513 0.3911 2.52%
2016-12-21 0 1.590 1.550 1.590 1.530 1.590 1,265,000 1,977,650 1.5634 0.392 0.382 0.392 0.377 0.392 5,132,763 0.3853 1.92%
2016-12-20 0 1.560 1.520 1.560 1.510 1.570 1,125,000 1,740,950 1.5475 0.384 0.375 0.384 0.372 0.387 4,564,710 0.3814 0.00%
2016-12-19 0 1.560 1.540 1.560 1.520 1.570 1,015,000 1,574,850 1.5516 0.384 0.380 0.384 0.375 0.387 4,118,383 0.3824 -1.89%
2016-12-16 0 1.590 1.560 1.590 1.570 1.590 880,000 1,390,850 1.5805 0.392 0.384 0.392 0.387 0.392 3,570,618 0.3895 0.00%
2016-12-15 0 1.590 1.580 1.600 1.530 1.600 1,370,000 2,158,100 1.5753 0.392 0.389 0.394 0.377 0.394 5,558,803 0.3882 3.25%
2016-12-14 0 1.540 1.530 1.550 1.530 1.570 1,895,000 2,964,950 1.5646 0.380 0.377 0.382 0.377 0.387 7,689,001 0.3856 -2.53%
2016-12-13 0 1.580 1.560 1.590 1.540 1.580 1,385,000 2,177,250 1.5720 0.389 0.384 0.392 0.380 0.389 5,619,665 0.3874 0.00%
2016-12-12 0 1.580 1.580 1.590 1.530 1.590 1,555,000 2,451,650 1.5766 0.389 0.389 0.392 0.377 0.392 6,309,444 0.3886 -1.25%
2016-12-09 0 1.600 1.580 1.600 1.490 1.600 3,705,000 5,709,000 1.5409 0.394 0.389 0.394 0.367 0.394 15,033,112 0.3798 4.58%
2016-12-08 0 1.530 1.490 1.530 1.430 1.530 2,265,000 3,354,400 1.4810 0.377 0.367 0.377 0.352 0.377 9,190,283 0.3650 6.99%
2016-12-07 0 1.430 1.420 1.450 1.380 1.450 5,015,000 7,106,750 1.4171 0.352 0.350 0.357 0.340 0.357 20,348,463 0.3493 1.42%
2016-12-06 0 1.410 1.400 1.410 1.320 1.410 3,765,000 5,092,300 1.3525 0.348 0.345 0.348 0.325 0.348 15,276,563 0.3333 7.63%
2016-12-05 0 1.310 1.290 1.330 1.250 1.380 4,960,000 6,533,100 1.3172 0.323 0.318 0.328 0.308 0.340 20,125,300 0.3246 3.15%
2016-12-02 0 1.270 1.250 1.270 1.260 1.280 370,000 470,900 1.2727 0.313 0.308 0.313 0.311 0.315 1,501,282 0.3137 0.00%
2016-12-01 0 1.270 1.260 1.280 1.250 1.320 955,000 1,235,150 1.2934 0.313 0.311 0.315 0.308 0.325 3,874,932 0.3188 -2.31%
2016-11-30 0 1.300 1.290 1.310 1.170 1.340 7,965,000 10,031,500 1.2594 0.320 0.318 0.323 0.288 0.330 32,318,148 0.3104 10.17%
2016-11-29 0 1.180 1.160 1.180 1.150 1.180 1,530,000 1,786,700 1.1678 0.291 0.286 0.291 0.283 0.291 6,208,006 0.2878 0.00%
2016-11-28 0 1.180 1.160 1.180 1.150 1.200 1,565,000 1,828,800 1.1686 0.291 0.286 0.291 0.283 0.296 6,350,019 0.2880 -0.84%
2016-11-25 0 1.190 1.180 1.190 1.160 1.190 405,000 477,550 1.1791 0.293 0.291 0.293 0.286 0.293 1,643,296 0.2906 0.85%
2016-11-24 0 1.180 1.160 1.180 1.150 1.200 205,000 240,750 1.1744 0.291 0.286 0.291 0.283 0.296 831,792 0.2894 -1.67%
2016-11-23 0 1.200 1.180 1.200 1.160 1.200 1,224,000 1,462,790 1.1951 0.296 0.291 0.296 0.286 0.296 4,966,405 0.2945 4.35%
2016-11-22 0 1.150 1.150 1.160 1.090 1.220 4,745,000 5,271,700 1.1110 0.283 0.283 0.286 0.269 0.301 19,252,933 0.2738 -4.17%
2016-11-21 0 1.200 1.180 1.210 1.180 1.210 2,005,000 2,410,100 1.2020 0.296 0.291 0.298 0.291 0.298 8,135,328 0.2963 0.00%
2016-11-18 0 1.200 1.190 1.200 1.150 1.200 4,395,000 4,710,000 1.0717 0.296 0.293 0.296 0.283 0.296 17,832,801 0.2641 -1.64%
2016-11-17 0 1.220 1.210 1.230 1.200 1.250 790,000 957,550 1.2121 0.301 0.298 0.303 0.296 0.308 3,205,441 0.2987 0.00%
2016-11-16 0 1.220 1.220 1.240 1.200 1.290 1,340,000 1,643,700 1.2266 0.301 0.301 0.306 0.296 0.318 5,437,077 0.3023 -2.40%
2016-11-15 0 1.250 1.250 1.270 1.250 1.290 395,000 503,100 1.2737 0.308 0.308 0.313 0.308 0.318 1,602,720 0.3139 -1.57%
2016-11-14 0 1.270 1.270 1.280 1.250 1.310 2,060,000 2,654,900 1.2888 0.313 0.313 0.315 0.308 0.323 8,358,491 0.3176 -3.79%
2016-11-11 0 1.320 1.250 1.330 1.200 1.350 1,010,000 1,264,000 1.2515 0.325 0.308 0.328 0.296 0.333 4,098,095 0.3084 3.94%
2016-11-10 0 1.270 1.130 1.270 1.130 1.300 1,095,000 1,357,000 1.2393 0.313 0.278 0.313 0.278 0.320 4,442,985 0.3054 0.00%
2016-11-09 0 1.270 1.240 1.270 1.130 1.280 4,215,000 5,045,500 1.1970 0.313 0.306 0.313 0.278 0.315 17,102,447 0.2950 -0.78%
2016-11-08 0 1.280 1.270 1.280 1.270 1.290 415,000 532,550 1.2833 0.315 0.313 0.315 0.313 0.318 1,683,871 0.3163 0.00%
2016-11-07 0 1.280 1.280 1.290 1.280 1.320 360,000 469,050 1.3029 0.315 0.315 0.318 0.315 0.325 1,460,707 0.3211 -0.78%
2016-11-04 0 1.290 1.250 1.290 1.270 1.310 2,100,000 2,721,850 1.2961 0.318 0.308 0.318 0.313 0.323 8,520,792 0.3194 -0.77%
2016-11-03 0 1.300 1.270 1.300 1.280 1.300 625,000 810,750 1.2972 0.320 0.313 0.320 0.315 0.320 2,535,950 0.3197 -2.26%
2016-11-02 0 1.330 1.310 1.330 1.290 1.330 815,000 1,078,100 1.3228 0.328 0.323 0.328 0.318 0.328 3,306,879 0.3260 -1.48%
2016-11-01 0 1.350 1.300 1.350 1.230 1.380 835,000 1,084,100 1.2983 0.333 0.320 0.333 0.303 0.340 3,388,029 0.3200 8.00%
2016-10-31 0 1.250 1.230 1.250 1.170 1.310 3,780,000 4,655,500 1.2316 0.308 0.303 0.308 0.288 0.323 15,337,426 0.3035 -3.10%
2016-10-28 0 1.290 1.270 1.290 1.270 1.320 645,000 842,000 1.3054 0.318 0.313 0.318 0.313 0.325 2,617,100 0.3217 0.00%
2016-10-27 0 1.290 1.280 1.290 1.280 1.340 4,105,000 5,355,150 1.3045 0.318 0.315 0.318 0.315 0.330 16,656,120 0.3215 -3.73%
2016-10-26 0 1.340 1.340 1.380 1.340 1.550 3,625,000 5,289,900 1.4593 0.330 0.330 0.340 0.330 0.382 14,708,510 0.3596 -15.19%
2016-10-25 0 1.580 1.540 1.580 1.490 1.580 1,140,000 1,740,550 1.5268 0.389 0.380 0.389 0.367 0.389 4,625,573 0.3763 3.95%
2016-10-24 0 1.520 1.520 1.600 1.440 1.600 1,780,000 2,682,000 1.5067 0.375 0.375 0.394 0.355 0.394 7,222,386 0.3713 2.01%
2016-10-20 0 1.490 1.470 1.490 1.300 1.500 3,250,000 4,678,750 1.4396 0.367 0.362 0.367 0.320 0.370 13,186,940 0.3548 17.32%
2016-10-19 0 1.270 1.250 1.270 1.200 1.290 2,441,000 3,049,180 1.2492 0.313 0.308 0.313 0.296 0.318 9,904,407 0.3079 -1.55%
2016-10-18 0 1.290 1.270 1.290 1.280 1.320 1,490,000 1,921,950 1.2899 0.318 0.313 0.318 0.315 0.325 6,045,705 0.3179 1.57%
2016-10-17 0 1.270 1.250 1.270 1.220 1.320 3,755,000 4,780,350 1.2731 0.313 0.308 0.313 0.301 0.325 15,235,988 0.3138 -2.31%
2016-10-14 0 1.300 1.290 1.300 1.280 1.310 825,000 1,072,050 1.2995 0.320 0.318 0.320 0.315 0.323 3,347,454 0.3203 0.00%
2016-10-13 0 1.300 1.280 1.300 1.280 1.360 1,660,000 2,192,100 1.3205 0.320 0.315 0.320 0.315 0.335 6,735,483 0.3255 -5.11%
2016-10-12 0 1.370 1.340 1.370 1.340 1.390 2,035,000 2,769,700 1.3610 0.338 0.330 0.338 0.330 0.343 8,257,053 0.3354 -0.72%
2016-10-11 0 1.380 1.380 1.390 1.370 1.420 1,395,000 1,941,750 1.3919 0.340 0.340 0.343 0.338 0.350 5,660,241 0.3431 -2.13%
2016-10-07 0 1.410 1.400 1.410 1.380 1.440 1,160,000 1,643,500 1.4168 0.348 0.345 0.348 0.340 0.355 4,706,723 0.3492 -2.08%
2016-10-06 0 1.440 1.430 1.440 1.430 1.490 675,000 974,800 1.4441 0.355 0.352 0.355 0.352 0.367 2,738,826 0.3559 -2.70%
2016-10-05 0 1.480 1.460 1.480 1.470 1.540 645,000 964,750 1.4957 0.365 0.360 0.365 0.362 0.380 2,617,100 0.3686 -2.63%
2016-10-04 0 1.520 1.490 1.520 1.490 1.540 1,000,000 1,507,550 1.5076 0.375 0.367 0.375 0.367 0.380 4,057,520 0.3715 -0.65%
2016-10-03 0 1.530 1.520 1.540 1.500 1.560 1,185,000 1,813,350 1.5303 0.377 0.375 0.380 0.370 0.384 4,808,161 0.3771 0.66%
2016-09-30 0 1.520 1.510 1.520 1.510 1.540 630,000 964,600 1.5311 0.375 0.372 0.375 0.372 0.380 2,556,238 0.3774 0.00%
2016-09-29 0 1.520 1.510 1.520 1.500 1.540 470,000 711,900 1.5147 0.375 0.372 0.375 0.370 0.380 1,907,034 0.3733 -1.30%
2016-09-28 0 1.540 1.530 1.540 1.520 1.550 650,000 993,550 1.5285 0.380 0.377 0.380 0.375 0.382 2,637,388 0.3767 0.00%
2016-09-27 0 1.540 1.540 1.550 1.520 1.560 2,375,000 3,646,100 1.5352 0.380 0.380 0.382 0.375 0.384 9,636,610 0.3784 0.00%
2016-09-26 0 1.540 1.540 1.550 1.530 1.550 982,000 1,510,480 1.5382 0.380 0.380 0.382 0.377 0.382 3,984,485 0.3791 0.00%
2016-09-23 0 1.540 1.540 1.550 1.520 1.540 2,500,000 3,828,250 1.5313 0.380 0.380 0.382 0.375 0.380 10,143,800 0.3774 0.65%
2016-09-22 0 1.530 1.520 1.530 1.510 1.540 4,495,000 6,845,100 1.5228 0.377 0.375 0.377 0.372 0.380 18,238,553 0.3753 0.00%
2016-09-21 0 1.530 1.510 1.530 1.500 1.540 3,145,000 4,727,700 1.5032 0.377 0.372 0.377 0.370 0.380 12,760,901 0.3705 1.32%
2016-09-20 0 1.510 1.510 1.520 1.490 1.550 3,110,000 4,658,150 1.4978 0.372 0.372 0.375 0.367 0.382 12,618,888 0.3691 0.67%
2016-09-19 0 1.500 1.490 1.510 1.460 1.500 1,695,000 2,525,300 1.4899 0.370 0.367 0.372 0.360 0.370 6,877,497 0.3672 1.35%
2016-09-15 0 1.480 1.470 1.500 1.470 1.500 2,445,000 3,600,550 1.4726 0.365 0.362 0.370 0.362 0.370 9,920,637 0.3629 0.00%
2016-09-14 0 1.480 1.480 1.490 1.460 1.480 2,630,000 3,870,600 1.4717 0.365 0.365 0.367 0.360 0.365 10,671,278 0.3627 0.00%
2016-09-13 0 1.490 1.480 1.490 1.450 1.500 2,810,000 4,138,250 1.4727 0.365 0.362 0.365 0.355 0.367 11,478,670 0.3605 0.00%
2016-09-12 0 1.490 1.490 1.520 1.490 1.540 1,645,000 2,514,450 1.5285 0.365 0.365 0.372 0.365 0.377 6,719,719 0.3742 -3.87%
2016-09-09 0 1.550 1.530 1.540 1.540 1.580 1,185,000 1,846,650 1.5584 0.379 0.375 0.377 0.377 0.387 4,840,649 0.3815 -0.64%
2016-09-08 0 1.560 1.540 1.560 1.540 1.580 1,083,000 1,684,400 1.5553 0.382 0.377 0.382 0.377 0.387 4,423,985 0.3807 0.65%
2016-09-07 0 1.550 1.540 1.560 1.500 1.550 1,540,000 2,335,400 1.5165 0.379 0.377 0.382 0.367 0.379 6,290,801 0.3712 2.65%
2016-09-06 0 1.510 1.500 1.510 1.480 1.510 1,060,000 1,580,650 1.4912 0.370 0.367 0.370 0.362 0.370 4,330,032 0.3650 1.34%
2016-09-05 0 1.490 1.470 1.500 1.470 1.490 950,000 1,408,600 1.4827 0.365 0.360 0.367 0.360 0.365 3,880,689 0.3630 0.68%
2016-09-02 0 1.480 1.480 1.490 1.450 1.490 1,205,000 1,766,950 1.4663 0.362 0.362 0.365 0.355 0.365 4,922,348 0.3590 0.68%
2016-09-01 0 1.470 1.450 1.470 1.460 1.470 700,000 1,025,550 1.4651 0.360 0.355 0.360 0.357 0.360 2,859,455 0.3587 0.00%
2016-08-31 0 1.470 1.460 1.470 1.460 1.470 1,275,000 1,867,600 1.4648 0.360 0.357 0.360 0.357 0.360 5,208,293 0.3586 0.00%
2016-08-30 0 1.470 1.450 1.470 1.450 1.490 1,665,000 2,462,900 1.4792 0.360 0.355 0.360 0.355 0.365 6,801,418 0.3621 -0.68%
2016-08-29 0 1.480 1.470 1.480 1.450 1.490 1,300,000 1,906,300 1.4664 0.362 0.360 0.362 0.355 0.365 5,310,417 0.3590 0.68%
2016-08-26 0 1.470 1.460 1.470 1.450 1.480 1,800,000 2,637,850 1.4655 0.360 0.357 0.360 0.355 0.362 7,352,884 0.3588 0.68%
2016-08-25 0 1.460 1.450 1.460 1.450 1.470 700,000 1,025,350 1.4648 0.357 0.355 0.357 0.355 0.360 2,859,455 0.3586 -0.68%
2016-08-24 0 1.470 1.450 1.470 1.460 1.490 1,675,000 2,485,250 1.4837 0.360 0.355 0.360 0.357 0.365 6,842,267 0.3632 0.00%
2016-08-23 0 1.470 1.450 1.480 1.450 1.480 475,000 695,050 1.4633 0.360 0.355 0.362 0.355 0.362 1,940,345 0.3582 0.00%
2016-08-22 0 1.470 1.450 1.480 1.450 1.480 1,205,000 1,766,050 1.4656 0.360 0.355 0.362 0.355 0.362 4,922,348 0.3588 0.00%
2016-08-19 0 1.470 1.450 1.470 1.450 1.480 785,000 1,145,750 1.4596 0.360 0.355 0.360 0.355 0.362 3,206,675 0.3573 0.68%
2016-08-18 0 1.460 1.440 1.460 1.440 1.460 1,005,000 1,461,650 1.4544 0.357 0.353 0.357 0.353 0.357 4,105,360 0.3560 0.00%
2016-08-17 0 1.460 1.460 1.470 1.440 1.470 2,010,000 2,929,750 1.4576 0.357 0.357 0.360 0.353 0.360 8,210,721 0.3568 -0.68%
2016-08-16 0 1.470 1.450 1.470 1.450 1.470 1,035,000 1,514,800 1.4636 0.360 0.355 0.360 0.355 0.360 4,227,909 0.3583 0.00%
2016-08-15 0 1.470 1.460 1.470 1.440 1.490 805,000 1,177,150 1.4623 0.360 0.357 0.360 0.353 0.365 3,288,373 0.3580 0.00%
2016-08-12 0 1.470 1.460 1.470 1.420 1.480 3,150,000 4,564,650 1.4491 0.360 0.357 0.360 0.348 0.362 12,867,548 0.3547 1.38%
2016-08-11 0 1.450 1.460 1.470 1.450 1.470 825,000 1,205,800 1.4616 0.355 0.357 0.360 0.355 0.360 3,370,072 0.3578 -1.36%
2016-08-10 0 1.470 1.450 1.480 1.440 1.470 1,885,000 2,750,600 1.4592 0.360 0.355 0.362 0.353 0.360 7,700,104 0.3572 -0.68%
2016-08-09 0 1.480 1.460 1.480 1.470 1.500 1,090,000 1,617,750 1.4842 0.362 0.357 0.362 0.360 0.367 4,452,580 0.3633 0.68%
2016-08-08 0 1.470 1.450 1.480 1.460 1.480 1,110,000 1,633,700 1.4718 0.360 0.355 0.362 0.357 0.362 4,534,279 0.3603 0.00%
2016-08-05 0 1.470 1.460 1.480 1.470 1.480 880,000 1,297,150 1.4740 0.360 0.357 0.362 0.360 0.362 3,594,744 0.3608 -0.68%
2016-08-04 0 1.480 1.460 1.480 1.450 1.490 630,000 920,850 1.4617 0.362 0.357 0.362 0.355 0.365 2,573,510 0.3578 2.07%
2016-08-03 0 1.450 1.460 1.470 1.450 1.470 1,905,000 2,789,950 1.4645 0.355 0.357 0.360 0.355 0.360 7,781,803 0.3585 -2.03%
2016-08-01 0 1.480 1.450 1.480 1.450 1.480 580,000 849,500 1.4647 0.362 0.355 0.362 0.355 0.362 2,369,263 0.3586 1.37%
2016-07-29 0 1.460 1.430 1.460 1.430 1.470 1,120,000 1,621,750 1.4480 0.357 0.350 0.357 0.350 0.360 4,575,128 0.3545 -2.01%
2016-07-28 0 1.490 1.470 1.490 1.430 1.490 1,300,000 1,902,250 1.4633 0.365 0.360 0.365 0.350 0.365 5,310,417 0.3582 2.05%
2016-07-27 0 1.460 1.440 1.460 1.440 1.460 315,000 457,400 1.4521 0.357 0.353 0.357 0.353 0.357 1,286,755 0.3555 -0.68%
2016-07-26 0 1.470 1.440 1.480 1.450 1.470 715,000 1,044,400 1.4607 0.360 0.353 0.362 0.355 0.360 2,920,729 0.3576 0.00%
2016-07-25 0 1.470 1.450 1.470 1.460 1.490 2,090,000 3,084,900 1.4760 0.360 0.355 0.360 0.357 0.365 8,537,516 0.3613 -0.68%
2016-07-22 0 1.480 1.460 1.510 1.430 1.510 8,575,000 12,370,850 1.4427 0.362 0.357 0.370 0.350 0.370 35,028,325 0.3532 -0.67%
2016-07-21 0 1.490 1.480 1.490 1.470 1.540 1,730,000 2,600,250 1.5030 0.365 0.362 0.365 0.360 0.377 7,066,939 0.3679 -0.67%
2016-07-20 0 1.500 1.490 1.500 1.470 1.500 1,260,000 1,873,300 1.4867 0.367 0.365 0.367 0.360 0.367 5,147,019 0.3640 0.67%
2016-07-19 0 1.490 1.460 1.490 1.470 1.490 1,035,000 1,531,400 1.4796 0.365 0.357 0.365 0.360 0.365 4,227,909 0.3622 0.00%
2016-07-18 0 1.490 1.470 1.490 1.470 1.530 2,715,000 4,051,150 1.4921 0.365 0.360 0.365 0.360 0.375 11,090,601 0.3653 2.05%
2016-07-15 0 1.460 1.450 1.460 1.430 1.480 7,995,000 11,601,950 1.4512 0.357 0.355 0.357 0.350 0.362 32,659,062 0.3552 -2.01%
2016-07-14 0 1.490 1.470 1.490 1.470 1.490 400,000 592,700 1.4818 0.365 0.360 0.365 0.360 0.365 1,633,974 0.3627 0.00%
2016-07-13 0 1.490 1.470 1.490 1.470 1.620 1,415,000 2,117,800 1.4967 0.365 0.360 0.365 0.360 0.397 5,780,184 0.3664 -2.61%
2016-07-12 0 1.530 1.510 1.530 1.500 1.550 3,455,000 5,278,950 1.5279 0.375 0.370 0.375 0.367 0.379 14,113,453 0.3740 -1.92%
2016-07-11 0 1.560 1.520 1.560 1.470 1.570 4,720,000 7,161,500 1.5173 0.382 0.372 0.382 0.360 0.384 19,280,897 0.3714 -0.64%
2016-07-08 0 1.570 1.560 1.570 1.560 1.650 2,855,000 4,591,300 1.6082 0.384 0.382 0.384 0.382 0.404 11,662,492 0.3937 3.29%
2016-07-07 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.372 - - - - 0 - 0.00%
2016-06-30 0 1.520 1.530 1.540 1.510 1.540 1,815,000 2,767,750 1.5249 0.372 0.375 0.377 0.370 0.377 7,414,158 0.3733 -0.65%
2016-06-29 0 1.530 1.530 1.540 1.520 1.570 810,000 1,244,900 1.5369 0.375 0.375 0.377 0.372 0.384 3,308,798 0.3762 0.00%
2016-06-28 0 1.530 1.510 1.530 1.490 1.550 1,820,000 2,740,550 1.5058 0.375 0.370 0.375 0.365 0.379 7,434,583 0.3686 1.32%
2016-06-27 0 1.510 1.500 1.530 1.480 1.520 1,025,000 1,536,500 1.4990 0.370 0.367 0.375 0.362 0.372 4,187,059 0.3670 1.34%
2016-06-24 0 1.490 1.460 1.500 1.460 1.520 2,325,000 3,478,100 1.4960 0.365 0.357 0.367 0.357 0.372 9,497,476 0.3662 -1.32%
2016-06-23 0 1.510 1.480 1.540 1.470 1.510 2,035,000 3,007,300 1.4778 0.370 0.362 0.377 0.360 0.370 8,312,844 0.3618 0.67%
2016-06-22 0 1.500 1.490 1.500 1.460 1.530 1,865,000 2,791,950 1.4970 0.367 0.365 0.367 0.357 0.375 7,618,405 0.3665 0.00%
2016-06-21 0 1.500 1.490 1.510 1.490 1.530 1,335,000 2,000,600 1.4986 0.367 0.365 0.370 0.365 0.375 5,453,389 0.3669 0.67%
2016-06-20 0 1.490 1.480 1.510 1.470 1.550 3,475,000 5,260,500 1.5138 0.365 0.362 0.370 0.360 0.379 14,195,152 0.3706 -3.87%
2016-06-17 0 1.550 1.540 1.570 1.550 1.590 2,730,000 4,301,500 1.5756 0.379 0.377 0.384 0.379 0.389 11,151,875 0.3857 -2.52%
2016-06-16 0 1.590 1.560 1.600 1.540 1.590 1,765,000 2,764,150 1.5661 0.389 0.382 0.392 0.377 0.389 7,209,912 0.3834 2.58%
2016-06-15 0 1.550 1.550 1.570 1.550 1.580 1,600,000 2,505,150 1.5657 0.379 0.379 0.384 0.379 0.387 6,535,897 0.3833 -1.27%
2016-06-14 0 1.570 1.550 1.570 1.540 1.590 1,760,000 2,763,700 1.5703 0.384 0.379 0.384 0.377 0.389 7,189,487 0.3844 0.00%
2016-06-13 0 1.570 1.560 1.580 1.550 1.630 1,905,000 3,038,250 1.5949 0.384 0.382 0.387 0.379 0.399 7,781,803 0.3904 -3.68%
2016-06-10 0 1.630 1.600 1.640 1.580 1.630 2,575,000 4,121,400 1.6005 0.399 0.392 0.401 0.387 0.399 10,518,710 0.3918 1.87%
2016-06-08 0 1.600 1.590 1.610 1.590 1.620 1,815,000 2,926,600 1.6125 0.392 0.389 0.394 0.389 0.397 7,414,158 0.3947 -1.84%
2016-06-07 0 1.630 1.600 1.630 1.590 1.630 1,870,000 2,999,200 1.6039 0.399 0.392 0.399 0.389 0.399 7,638,830 0.3926 0.62%
2016-06-06 0 1.620 1.590 1.620 1.600 1.620 1,810,000 2,907,100 1.6061 0.397 0.389 0.397 0.392 0.397 7,393,734 0.3932 0.00%
2016-06-03 0 1.620 1.620 1.630 1.610 1.630 1,745,000 2,818,900 1.6154 0.397 0.397 0.399 0.394 0.399 7,128,213 0.3955 -0.61%
2016-06-02 0 1.630 1.600 1.630 1.600 1.630 1,790,000 2,890,650 1.6149 0.399 0.392 0.399 0.392 0.399 7,312,035 0.3953 0.00%
2016-06-01 0 1.630 1.610 1.630 1.590 1.630 2,080,000 3,365,400 1.6180 0.399 0.394 0.399 0.389 0.399 8,496,666 0.3961 -0.61%
2016-05-31 0 1.640 1.620 1.640 1.590 1.640 1,260,000 2,033,400 1.6138 0.401 0.397 0.401 0.389 0.401 5,147,019 0.3951 0.61%
2016-05-30 0 1.630 1.600 1.640 1.600 1.630 1,735,000 2,801,150 1.6145 0.399 0.392 0.401 0.392 0.399 7,087,364 0.3952 0.00%
2016-05-27 0 1.630 1.580 1.640 1.580 1.630 1,735,000 2,768,300 1.5956 0.399 0.387 0.401 0.387 0.399 7,087,364 0.3906 1.24%
2016-05-26 0 1.610 1.590 1.620 1.520 1.620 3,135,000 4,935,850 1.5744 0.394 0.389 0.397 0.372 0.397 12,806,274 0.3854 3.21%
2016-05-25 0 1.560 1.560 1.570 1.540 1.670 2,625,000 4,222,750 1.6087 0.382 0.382 0.384 0.377 0.409 10,722,956 0.3938 -4.29%
2016-05-24 0 1.630 1.620 1.630 1.630 1.660 1,550,000 2,539,700 1.6385 0.399 0.397 0.399 0.399 0.406 6,331,650 0.4011 -1.21%
2016-05-23 0 1.650 1.640 1.660 1.620 1.680 2,530,000 4,166,600 1.6469 0.404 0.401 0.406 0.397 0.411 10,334,888 0.4032 0.61%
2016-05-20 0 1.640 1.620 1.650 1.610 1.640 2,965,000 4,819,350 1.6254 0.401 0.397 0.404 0.394 0.401 12,111,835 0.3979 0.00%
2016-05-19 0 1.640 1.620 1.640 1.620 1.640 2,230,000 3,637,600 1.6312 0.401 0.397 0.401 0.397 0.401 9,109,407 0.3993 0.61%
2016-05-18 0 1.630 1.620 1.640 1.610 1.650 1,970,000 3,217,550 1.6333 0.399 0.397 0.401 0.394 0.404 8,047,324 0.3998 0.00%
2016-05-17 0 1.630 1.620 1.630 1.600 1.640 1,945,000 3,141,450 1.6151 0.399 0.397 0.399 0.392 0.401 7,945,200 0.3954 0.00%
2016-05-16 0 1.630 1.610 1.630 1.610 1.640 1,770,000 2,865,950 1.6192 0.399 0.394 0.399 0.394 0.401 7,230,336 0.3964 -1.21%
2016-05-13 0 1.650 1.630 1.650 1.590 1.650 2,840,000 4,559,400 1.6054 0.404 0.399 0.404 0.389 0.404 11,601,218 0.3930 2.48%
2016-05-12 0 1.610 1.610 1.620 1.550 1.640 1,955,000 3,111,600 1.5916 0.394 0.394 0.397 0.379 0.401 7,986,050 0.3896 2.55%
2016-05-11 0 1.570 1.550 1.570 1.560 1.610 1,160,000 1,835,650 1.5825 0.384 0.379 0.384 0.382 0.394 4,738,526 0.3874 -1.26%
2016-05-10 0 1.590 1.580 1.590 1.570 1.620 1,525,000 2,431,700 1.5946 0.389 0.387 0.389 0.384 0.397 6,229,527 0.3904 -1.85%
2016-05-09 0 1.620 1.600 1.630 1.570 1.620 1,970,000 3,135,650 1.5917 0.397 0.392 0.399 0.384 0.397 8,047,324 0.3897 2.53%
2016-05-06 0 1.580 1.570 1.590 1.580 1.600 2,615,000 4,148,050 1.5863 0.387 0.384 0.389 0.387 0.392 10,682,107 0.3883 -1.86%
2016-05-05 0 1.610 1.590 1.620 1.500 1.610 2,515,000 3,972,500 1.5795 0.394 0.389 0.397 0.367 0.394 10,273,614 0.3867 0.62%
2016-05-04 0 1.600 1.590 1.600 1.580 1.610 2,955,000 4,723,900 1.5986 0.392 0.389 0.392 0.387 0.394 12,070,985 0.3913 0.63%
2016-05-03 0 1.590 1.580 1.600 1.580 1.620 2,105,000 3,359,400 1.5959 0.389 0.387 0.392 0.387 0.397 8,598,790 0.3907 -2.45%
2016-04-29 0 1.630 1.600 1.630 1.570 1.630 3,470,000 5,536,350 1.5955 0.399 0.392 0.399 0.384 0.399 14,174,727 0.3906 1.24%
2016-04-28 0 1.610 1.580 1.620 1.550 1.610 3,200,000 5,079,000 1.5872 0.394 0.387 0.397 0.379 0.394 13,071,795 0.3885 1.26%
2016-04-27 0 1.590 1.560 1.600 1.500 1.590 3,585,000 5,610,800 1.5651 0.389 0.382 0.392 0.367 0.389 14,644,495 0.3831 3.25%
2016-04-26 0 1.540 1.530 1.540 1.500 1.550 2,305,000 3,512,200 1.5237 0.377 0.375 0.377 0.367 0.379 9,415,777 0.3730 1.32%
2016-04-25 0 1.520 1.520 1.540 1.470 1.530 2,125,000 3,187,200 1.4999 0.372 0.372 0.377 0.360 0.375 8,680,489 0.3672 1.33%
2016-04-22 0 1.500 1.480 1.500 1.450 1.500 3,915,000 5,743,450 1.4670 0.367 0.362 0.367 0.355 0.367 15,992,524 0.3591 1.35%
2016-04-21 0 1.480 1.470 1.490 1.460 1.480 1,625,000 2,385,000 1.4677 0.362 0.360 0.365 0.357 0.362 6,638,021 0.3593 0.68%
2016-04-20 0 1.470 1.460 1.480 1.460 1.480 850,000 1,249,900 1.4705 0.360 0.357 0.362 0.357 0.362 3,472,195 0.3600 1.38%
2016-04-19 0 1.450 1.440 1.470 1.440 1.470 1,890,000 2,728,950 1.4439 0.355 0.353 0.360 0.353 0.360 7,720,529 0.3535 0.00%
2016-04-18 0 1.450 1.440 1.460 1.430 1.460 2,035,000 2,939,000 1.4442 0.355 0.353 0.357 0.350 0.357 8,312,844 0.3535 0.00%
2016-04-15 0 1.450 1.440 1.450 1.410 1.460 3,665,000 5,245,900 1.4314 0.355 0.353 0.355 0.345 0.357 14,971,290 0.3504 0.00%
2016-04-14 0 1.450 1.440 1.450 1.440 1.460 945,000 1,362,250 1.4415 0.355 0.353 0.355 0.353 0.357 3,860,264 0.3529 0.00%
2016-04-13 0 1.450 1.440 1.450 1.440 1.480 1,320,000 1,908,450 1.4458 0.355 0.353 0.355 0.353 0.362 5,392,115 0.3539 -2.03%
2016-04-12 0 1.480 1.460 1.480 1.450 1.480 1,805,000 2,642,700 1.4641 0.362 0.357 0.362 0.355 0.362 7,373,309 0.3584 -0.67%
2016-04-11 0 1.490 1.470 1.490 1.450 1.500 1,465,000 2,159,800 1.4743 0.365 0.360 0.365 0.355 0.367 5,984,431 0.3609 0.68%
2016-04-08 0 1.480 1.450 1.480 1.440 1.480 3,365,000 4,903,400 1.4572 0.362 0.355 0.362 0.353 0.362 13,745,809 0.3567 0.00%
2016-04-07 0 1.480 1.440 1.480 1.430 1.480 1,630,000 2,366,100 1.4516 0.362 0.353 0.362 0.350 0.362 6,658,445 0.3554 0.68%
2016-04-06 0 1.470 1.430 1.470 1.400 1.470 1,390,000 2,015,600 1.4501 0.360 0.350 0.360 0.343 0.360 5,678,061 0.3550 -0.68%
2016-04-05 0 1.480 1.450 1.480 1.430 1.480 1,290,000 1,865,950 1.4465 0.362 0.355 0.362 0.350 0.362 5,269,567 0.3541 2.78%
2016-04-01 0 1.440 1.410 1.440 1.420 1.450 565,000 812,350 1.4378 0.353 0.345 0.353 0.348 0.355 2,307,989 0.3520 0.00%
2016-03-31 0 1.440 1.430 1.460 1.430 1.470 715,000 1,041,950 1.4573 0.353 0.350 0.357 0.350 0.360 2,920,729 0.3567 -2.04%
2016-03-30 0 1.470 1.440 1.480 1.420 1.470 4,480,000 6,494,000 1.4496 0.360 0.353 0.362 0.348 0.360 18,300,512 0.3549 2.08%
2016-03-29 0 1.440 1.410 1.440 1.390 1.470 1,355,000 1,928,900 1.4235 0.353 0.345 0.353 0.340 0.360 5,535,088 0.3485 -0.69%
2016-03-24 0 1.450 1.430 1.450 1.430 1.490 1,745,000 2,532,350 1.4512 0.355 0.350 0.355 0.350 0.365 7,128,213 0.3553 0.00%
2016-03-23 0 1.450 1.450 1.460 1.450 1.490 1,345,000 1,975,650 1.4689 0.355 0.355 0.357 0.355 0.365 5,494,239 0.3596 -0.68%
2016-03-22 0 1.460 1.430 1.460 1.400 1.490 980,000 1,426,850 1.4560 0.357 0.350 0.357 0.343 0.365 4,003,237 0.3564 -0.68%
2016-03-21 0 1.470 1.450 1.470 1.460 1.510 4,405,000 6,543,000 1.4854 0.360 0.355 0.360 0.357 0.370 17,994,142 0.3636 -0.68%
2016-03-18 0 1.480 1.450 1.480 1.470 1.520 1,415,000 2,111,450 1.4922 0.362 0.355 0.362 0.360 0.372 5,780,184 0.3653 0.68%
2016-03-17 0 1.470 1.450 1.470 1.430 1.490 1,265,000 1,855,150 1.4665 0.360 0.355 0.360 0.350 0.365 5,167,444 0.3590 -1.34%
2016-03-16 0 1.490 1.460 1.500 1.470 1.550 1,395,000 2,118,300 1.5185 0.365 0.357 0.367 0.360 0.379 5,698,485 0.3717 -1.32%
2016-03-15 0 1.510 1.480 1.510 1.480 1.530 705,000 1,056,700 1.4989 0.370 0.362 0.370 0.362 0.375 2,879,880 0.3669 -1.31%
2016-03-14 0 1.530 1.490 1.540 1.450 1.530 3,950,000 5,828,800 1.4756 0.375 0.365 0.377 0.355 0.375 16,135,496 0.3612 3.38%
2016-03-11 0 1.480 1.460 1.480 1.470 1.500 490,000 731,200 1.4922 0.362 0.357 0.362 0.360 0.367 2,001,619 0.3653 -1.33%
2016-03-10 0 1.500 1.490 1.500 1.470 1.520 635,000 951,750 1.4988 0.367 0.365 0.367 0.360 0.372 2,593,934 0.3669 0.00%
2016-03-09 0 1.500 1.460 1.500 1.460 1.500 695,000 1,026,000 1.4763 0.367 0.357 0.367 0.357 0.367 2,839,030 0.3614 0.00%
2016-03-08 0 1.500 1.470 1.500 1.480 1.510 595,000 887,400 1.4914 0.367 0.360 0.367 0.362 0.370 2,430,537 0.3651 0.00%
2016-03-07 0 1.500 1.510 1.520 1.470 1.530 3,590,000 5,383,800 1.4997 0.367 0.370 0.372 0.360 0.375 14,664,920 0.3671 0.00%
2016-03-04 0 1.500 1.470 1.500 1.470 1.540 860,000 1,287,550 1.4972 0.367 0.360 0.367 0.360 0.377 3,513,045 0.3665 0.00%
2016-03-03 0 1.500 1.460 1.500 1.470 1.500 600,000 888,700 1.4812 0.367 0.357 0.367 0.360 0.367 2,450,961 0.3626 0.67%
2016-03-02 0 1.490 1.470 1.490 1.460 1.490 645,000 952,350 1.4765 0.365 0.360 0.365 0.357 0.365 2,634,784 0.3615 0.00%
2016-03-01 0 1.490 1.460 1.490 1.460 1.490 525,000 778,250 1.4824 0.365 0.357 0.365 0.357 0.365 2,144,591 0.3629 0.00%
2016-02-29 0 1.490 1.450 1.490 1.420 1.490 4,135,000 6,013,700 1.4543 0.365 0.355 0.365 0.348 0.365 16,891,210 0.3560 1.36%
2016-02-26 0 1.470 1.450 1.470 1.450 1.470 330,000 483,800 1.4661 0.360 0.355 0.360 0.355 0.360 1,348,029 0.3589 0.00%
2016-02-25 0 1.470 1.460 1.470 1.460 1.490 690,000 1,022,450 1.4818 0.360 0.357 0.360 0.357 0.365 2,818,606 0.3628 -1.34%
2016-02-24 0 1.490 1.480 1.500 1.470 1.490 1,070,000 1,587,150 1.4833 0.365 0.362 0.367 0.360 0.365 4,370,881 0.3631 -0.67%
2016-02-23 0 1.500 1.480 1.500 1.490 1.510 550,000 825,300 1.5005 0.367 0.362 0.367 0.365 0.370 2,246,715 0.3673 0.00%
2016-02-22 0 1.500 1.490 1.500 1.490 1.510 325,000 490,200 1.5083 0.367 0.365 0.367 0.365 0.370 1,327,604 0.3692 -1.32%
2016-02-19 0 1.520 1.500 1.520 1.480 1.530 4,340,000 6,534,550 1.5057 0.372 0.367 0.372 0.362 0.375 17,728,621 0.3686 -1.30%
2016-02-18 0 1.540 1.520 1.550 1.500 1.600 1,775,000 2,711,200 1.5274 0.377 0.372 0.379 0.367 0.392 7,250,761 0.3739 -3.75%
2016-02-17 0 1.600 1.520 1.600 1.450 1.610 1,410,000 2,113,550 1.4990 0.392 0.372 0.392 0.355 0.394 5,759,759 0.3670 8.11%
2016-02-16 0 1.480 1.470 1.480 1.430 1.480 1,310,000 1,904,450 1.4538 0.362 0.360 0.362 0.350 0.362 5,351,266 0.3559 1.37%
2016-02-15 0 1.460 1.440 1.460 1.440 1.480 1,165,000 1,697,700 1.4573 0.357 0.353 0.357 0.353 0.362 4,758,950 0.3567 0.00%
2016-02-12 0 1.460 1.420 1.460 1.420 1.490 1,360,000 1,977,100 1.4538 0.357 0.348 0.357 0.348 0.365 5,555,513 0.3559 1.39%
2016-02-11 0 1.440 1.440 1.470 1.430 1.490 4,185,000 6,117,450 1.4618 0.353 0.353 0.360 0.350 0.365 17,095,456 0.3578 -2.04%
2016-02-05 0 1.470 1.450 1.470 1.440 1.480 940,000 1,376,150 1.4640 0.360 0.355 0.360 0.353 0.362 3,839,840 0.3584 0.00%
2016-02-04 0 1.470 1.460 1.470 1.450 1.490 2,385,000 3,517,450 1.4748 0.360 0.357 0.360 0.355 0.365 9,742,572 0.3610 -0.68%
2016-02-03 0 1.480 1.440 1.480 1.440 1.480 1,395,000 2,034,050 1.4581 0.362 0.353 0.362 0.353 0.362 5,698,485 0.3569 0.00%
2016-02-02 0 1.480 1.460 1.480 1.470 1.500 1,375,000 2,041,200 1.4845 0.362 0.357 0.362 0.360 0.367 5,616,787 0.3634 -1.33%
2016-02-01 0 1.500 1.470 1.500 1.470 1.510 1,470,000 2,192,000 1.4912 0.367 0.360 0.367 0.360 0.370 6,004,856 0.3650 0.00%
2016-01-29 0 1.500 1.470 1.500 1.470 1.510 3,835,000 5,718,000 1.4910 0.367 0.360 0.367 0.360 0.370 15,665,729 0.3650 2.04%
2016-01-28 0 1.470 1.450 1.480 1.450 1.500 935,000 1,385,700 1.4820 0.360 0.355 0.362 0.355 0.367 3,819,415 0.3628 -1.34%
2016-01-27 0 1.490 1.460 1.490 1.470 1.520 1,155,000 1,734,100 1.5014 0.365 0.357 0.365 0.360 0.372 4,718,101 0.3675 0.68%
2016-01-26 0 1.480 1.470 1.480 1.480 1.520 3,300,000 4,971,050 1.5064 0.362 0.360 0.362 0.362 0.372 13,480,288 0.3688 -3.27%
2016-01-25 0 1.530 1.510 1.530 1.500 1.530 1,165,000 1,762,750 1.5131 0.375 0.370 0.375 0.367 0.375 4,758,950 0.3704 0.00%
2016-01-22 0 1.530 1.510 1.530 1.510 1.540 3,255,000 4,953,500 1.5218 0.375 0.370 0.375 0.370 0.377 13,296,466 0.3725 0.00%
2016-01-21 0 1.530 1.500 1.530 1.500 1.540 1,135,000 1,724,450 1.5193 0.375 0.367 0.375 0.367 0.377 4,636,402 0.3719 -0.65%
2016-01-20 0 1.540 1.500 1.540 1.510 1.540 1,900,000 2,896,250 1.5243 0.377 0.367 0.377 0.370 0.377 7,761,378 0.3732 0.00%
2016-01-19 0 1.540 1.520 1.530 1.520 1.590 1,380,000 2,123,650 1.5389 0.377 0.372 0.375 0.372 0.389 5,637,211 0.3767 0.65%
2016-01-18 0 1.530 1.520 1.530 1.510 1.540 1,095,000 1,672,150 1.5271 0.375 0.372 0.375 0.370 0.377 4,473,005 0.3738 -1.29%
2016-01-15 0 1.550 1.540 1.550 1.520 1.570 5,355,000 8,307,550 1.5514 0.379 0.377 0.379 0.372 0.384 21,874,831 0.3798 -1.27%
2016-01-14 0 1.570 1.540 1.570 1.540 1.580 1,430,000 2,244,500 1.5696 0.384 0.377 0.384 0.377 0.387 5,841,458 0.3842 -1.87%
2016-01-13 0 1.600 1.580 1.600 1.580 1.610 1,715,000 2,740,150 1.5978 0.392 0.387 0.392 0.387 0.394 7,005,665 0.3911 0.00%
2016-01-12 0 1.600 1.580 1.600 1.570 1.600 2,010,000 3,195,150 1.5896 0.392 0.387 0.392 0.384 0.392 8,210,721 0.3891 0.00%
2016-01-11 0 1.600 1.580 1.600 1.590 1.620 3,320,000 5,317,000 1.6015 0.392 0.387 0.392 0.389 0.397 13,561,987 0.3921 -1.23%
2016-01-08 0 1.620 1.610 1.620 1.600 1.630 3,575,000 5,772,500 1.6147 0.397 0.394 0.397 0.392 0.399 14,603,646 0.3953 -0.61%
2016-01-07 0 1.630 1.600 1.630 1.580 1.630 3,465,000 5,563,600 1.6057 0.399 0.392 0.399 0.387 0.399 14,154,303 0.3931 0.00%
2016-01-06 0 1.630 1.620 1.640 1.600 1.640 2,075,000 3,368,300 1.6233 0.399 0.397 0.401 0.392 0.401 8,476,242 0.3974 0.00%
2016-01-05 0 1.630 1.600 1.630 1.600 1.660 2,345,000 3,801,950 1.6213 0.399 0.392 0.399 0.392 0.406 9,579,174 0.3969 -0.61%
2016-01-04 0 1.640 1.630 1.640 1.630 1.670 1,370,000 2,261,700 1.6509 0.401 0.399 0.401 0.399 0.409 5,596,362 0.4041 -1.20%
2015-12-31 0 1.660 1.630 1.660 1.590 1.660 4,315,000 6,971,050 1.6155 0.406 0.399 0.406 0.389 0.406 17,626,498 0.3955 0.00%
2015-12-30 0 1.660 1.640 1.660 1.630 1.680 1,320,000 2,194,800 1.6627 0.406 0.401 0.406 0.399 0.411 5,392,115 0.4070 -1.19%
2015-12-29 0 1.680 1.670 1.680 1.660 1.680 3,640,000 6,077,050 1.6695 0.411 0.409 0.411 0.406 0.411 14,869,166 0.4087 0.00%
2015-12-28 0 1.680 1.670 1.680 1.640 1.680 1,935,000 3,219,400 1.6638 0.411 0.409 0.411 0.401 0.411 7,904,351 0.4073 0.60%
2015-12-24 0 1.670 1.650 1.670 1.640 1.680 1,125,000 1,865,650 1.6584 0.409 0.404 0.409 0.401 0.411 4,595,553 0.4060 0.60%
2015-12-23 0 1.660 1.650 1.660 1.630 1.660 1,745,000 2,860,650 1.6393 0.406 0.404 0.406 0.399 0.406 7,128,213 0.4013 0.61%
2015-12-22 0 1.650 1.640 1.650 1.610 1.650 2,100,000 3,423,350 1.6302 0.404 0.401 0.404 0.394 0.404 8,578,365 0.3991 0.61%
2015-12-21 0 1.640 1.620 1.640 1.600 1.650 1,890,000 3,079,250 1.6292 0.401 0.397 0.401 0.392 0.404 7,720,529 0.3988 -0.61%
2015-12-18 0 1.650 1.620 1.650 1.600 1.650 4,925,000 7,942,700 1.6127 0.404 0.397 0.404 0.392 0.404 20,118,309 0.3948 1.85%
2015-12-17 0 1.620 1.590 1.620 1.570 1.630 3,790,000 6,060,900 1.5992 0.397 0.389 0.397 0.384 0.399 15,481,907 0.3915 1.25%
2015-12-16 0 1.600 1.580 1.590 1.550 1.600 5,905,000 9,259,750 1.5681 0.392 0.387 0.389 0.379 0.392 24,121,546 0.3839 3.23%
2015-12-15 0 1.550 1.540 1.560 1.540 1.590 8,405,000 13,109,300 1.5597 0.379 0.377 0.382 0.377 0.389 34,333,885 0.3818 -3.13%
2015-12-14 0 1.600 1.590 1.600 1.510 1.600 3,855,000 5,932,300 1.5389 0.392 0.389 0.392 0.370 0.392 15,747,428 0.3767 3.23%
2015-12-11 0 1.550 1.520 1.550 1.480 1.550 4,055,000 6,088,750 1.5015 0.379 0.372 0.379 0.362 0.379 16,564,415 0.3676 2.65%
2015-12-10 0 1.510 1.480 1.510 1.410 1.510 4,974,900 7,201,036 1.4475 0.370 0.362 0.370 0.345 0.370 20,322,147 0.3543 4.14%
2015-12-09 0 1.450 1.420 1.450 1.410 1.450 1,620,000 2,313,200 1.4279 0.355 0.348 0.355 0.345 0.355 6,617,596 0.3496 1.40%
2015-12-08 0 1.430 1.420 1.430 1.390 1.440 9,550,000 13,412,850 1.4045 0.350 0.348 0.350 0.340 0.353 39,011,137 0.3438 2.14%
2015-12-07 0 1.400 1.390 1.410 1.390 1.490 6,460,000 9,284,700 1.4373 0.343 0.340 0.345 0.340 0.365 26,388,685 0.3518 -9.09%
2015-12-04 0 1.540 1.510 1.540 1.490 1.540 2,210,000 3,340,000 1.5113 0.377 0.370 0.377 0.365 0.377 9,027,708 0.3700 -0.65%
2015-12-03 0 1.550 1.530 1.550 1.540 1.560 2,885,000 4,470,700 1.5496 0.379 0.375 0.379 0.377 0.382 11,785,040 0.3794 -1.27%
2015-12-02 0 1.570 1.560 1.570 1.530 1.580 2,615,000 4,061,200 1.5530 0.384 0.382 0.384 0.375 0.387 10,682,107 0.3802 0.64%
2015-12-01 0 1.560 1.540 1.560 1.520 1.560 3,140,000 4,832,300 1.5389 0.382 0.377 0.382 0.372 0.382 12,826,698 0.3767 1.96%
2015-11-30 0 1.530 1.540 1.550 1.500 1.540 5,585,000 8,471,450 1.5168 0.375 0.377 0.379 0.367 0.377 22,814,366 0.3713 2.00%
2015-11-27 0 1.500 1.500 1.520 1.500 1.540 2,415,000 3,667,850 1.5188 0.367 0.367 0.372 0.367 0.377 9,865,120 0.3718 -3.23%
2015-11-26 0 1.550 1.520 1.550 1.510 1.550 3,005,000 4,592,350 1.5282 0.379 0.372 0.379 0.370 0.379 12,275,232 0.3741 0.00%
2015-11-25 0 1.550 1.530 1.550 1.520 1.550 2,735,000 4,193,400 1.5332 0.379 0.375 0.379 0.372 0.379 11,172,299 0.3753 0.65%
2015-11-24 0 1.540 1.520 1.550 1.520 1.540 1,820,000 2,779,500 1.5272 0.377 0.372 0.379 0.372 0.377 7,434,583 0.3739 0.00%
2015-11-23 0 1.540 1.520 1.540 1.500 1.540 2,305,000 3,487,600 1.5131 0.377 0.372 0.377 0.367 0.377 9,415,777 0.3704 1.99%
2015-11-20 0 1.510 1.490 1.520 1.470 1.510 3,015,000 4,497,850 1.4918 0.370 0.365 0.372 0.360 0.370 12,316,081 0.3652 0.67%
2015-11-19 0 1.500 1.470 1.500 1.480 1.580 3,645,000 5,508,300 1.5112 0.367 0.360 0.367 0.362 0.387 14,889,591 0.3699 0.00%
2015-11-18 0 1.500 1.480 1.500 1.470 1.500 3,510,000 5,225,100 1.4886 0.367 0.362 0.367 0.360 0.367 14,338,125 0.3644 0.00%
2015-11-17 0 1.500 1.480 1.500 1.480 1.510 2,005,000 2,990,950 1.4917 0.367 0.362 0.367 0.362 0.370 8,190,296 0.3652 0.00%
2015-11-16 0 1.500 1.490 1.500 1.470 1.500 3,045,000 4,530,450 1.4878 0.367 0.365 0.367 0.360 0.367 12,438,630 0.3642 0.67%
2015-11-13 0 1.490 1.480 1.500 1.470 1.490 2,140,000 3,169,100 1.4809 0.365 0.362 0.367 0.360 0.365 8,741,763 0.3625 -0.67%
2015-11-12 0 1.500 1.480 1.500 1.480 1.500 2,157,000 3,217,800 1.4918 0.367 0.362 0.367 0.362 0.367 8,811,207 0.3652 0.00%
2015-11-11 0 1.500 1.470 1.500 1.470 1.500 2,070,000 3,082,250 1.4890 0.367 0.360 0.367 0.360 0.367 8,455,817 0.3645 0.00%
2015-11-10 0 1.500 1.480 1.500 1.470 1.500 3,330,000 4,948,975 1.4862 0.367 0.362 0.367 0.360 0.367 13,602,836 0.3638 0.00%
2015-11-09 0 1.500 1.480 1.490 1.450 1.500 4,560,000 6,738,100 1.4777 0.367 0.362 0.365 0.355 0.367 18,627,307 0.3617 -0.66%
2015-11-06 0 1.510 1.500 1.520 1.490 1.510 2,470,000 3,689,050 1.4935 0.370 0.367 0.372 0.365 0.370 10,089,791 0.3656 0.67%
2015-11-05 0 1.500 1.490 1.510 1.440 1.500 3,120,000 4,581,050 1.4683 0.367 0.365 0.370 0.353 0.367 12,745,000 0.3594 0.00%
2015-11-04 0 1.500 1.480 1.500 1.490 1.520 2,730,000 4,101,300 1.5023 0.367 0.362 0.367 0.365 0.372 11,151,875 0.3678 0.00%
2015-11-03 0 1.500 1.490 1.500 1.490 1.550 5,210,000 7,883,650 1.5132 0.367 0.365 0.367 0.365 0.379 21,282,516 0.3704 -1.32%
2015-11-02 0 1.520 1.520 1.540 1.500 1.640 3,850,000 6,048,750 1.5711 0.372 0.372 0.377 0.367 0.401 15,727,003 0.3846 -8.43%
2015-10-30 0 1.660 1.650 1.660 1.600 1.680 4,130,000 6,778,100 1.6412 0.406 0.404 0.406 0.392 0.411 16,870,785 0.4018 -1.19%
2015-10-29 0 1.680 1.670 1.680 1.580 1.680 13,135,000 21,188,550 1.6131 0.411 0.409 0.411 0.387 0.411 53,655,632 0.3949 7.01%
2015-10-28 0 1.570 1.560 1.570 1.560 1.630 12,635,000 20,228,300 1.6010 0.384 0.382 0.384 0.382 0.399 51,613,164 0.3919 -1.87%
2015-10-27 0 1.600 1.590 1.610 1.580 1.660 16,850,000 27,350,550 1.6232 0.392 0.389 0.394 0.387 0.406 68,831,168 0.3974 0.63%
2015-10-26 0 1.590 1.590 1.610 1.540 1.650 11,635,000 18,487,750 1.5890 0.389 0.389 0.394 0.377 0.404 47,528,228 0.3890 3.92%
2015-10-23 0 1.530 1.530 1.560 1.470 1.640 9,345,000 14,283,350 1.5284 0.375 0.375 0.382 0.360 0.401 38,173,725 0.3742 3.38%
2015-10-22 0 1.480 1.460 1.480 1.450 1.490 1,390,000 2,050,200 1.4750 0.362 0.357 0.362 0.355 0.365 5,678,061 0.3611 2.07%
2015-10-20 0 1.450 1.440 1.480 1.440 1.500 3,490,000 5,127,900 1.4693 0.355 0.353 0.362 0.353 0.367 14,256,426 0.3597 -2.68%
2015-10-19 0 1.490 1.460 1.490 1.470 1.490 1,105,000 1,634,600 1.4793 0.365 0.357 0.365 0.360 0.365 4,513,854 0.3621 0.00%
2015-10-16 0 1.490 1.480 1.490 1.440 1.490 940,000 1,365,750 1.4529 0.365 0.362 0.365 0.353 0.365 3,839,840 0.3557 0.68%
2015-10-15 0 1.480 1.470 1.480 1.450 1.500 1,250,000 1,859,150 1.4873 0.362 0.360 0.362 0.355 0.367 5,106,170 0.3641 -2.63%
2015-10-14 0 1.520 1.510 1.520 1.480 1.540 965,000 1,455,100 1.5079 0.372 0.370 0.372 0.362 0.377 3,941,963 0.3691 0.00%
2015-10-13 0 1.520 1.510 1.530 1.520 1.580 3,920,000 6,062,150 1.5465 0.372 0.370 0.375 0.372 0.387 16,012,948 0.3786 -3.18%
2015-10-12 0 1.570 1.550 1.580 1.560 1.590 2,430,000 3,821,100 1.5725 0.384 0.379 0.387 0.382 0.389 9,926,394 0.3849 -0.63%
2015-10-09 0 1.580 1.560 1.580 1.560 1.590 1,540,000 2,424,050 1.5741 0.387 0.382 0.387 0.382 0.389 6,290,801 0.3853 0.00%
2015-10-08 0 1.580 1.560 1.580 1.560 1.590 2,235,000 3,505,700 1.5685 0.387 0.382 0.387 0.382 0.389 9,129,832 0.3840 0.64%
2015-10-07 0 1.570 1.540 1.570 1.550 1.590 2,270,000 3,549,500 1.5637 0.384 0.377 0.384 0.379 0.389 9,272,804 0.3828 -0.63%
2015-10-06 0 1.580 1.560 1.580 1.550 1.580 3,715,000 5,809,300 1.5637 0.387 0.382 0.387 0.379 0.387 15,175,537 0.3828 0.64%
2015-10-05 0 1.570 1.550 1.570 1.560 1.580 2,005,000 3,136,650 1.5644 0.384 0.379 0.384 0.382 0.387 8,190,296 0.3830 0.64%
2015-10-02 0 1.560 1.520 1.560 1.550 1.580 2,335,000 3,643,350 1.5603 0.382 0.372 0.382 0.379 0.387 9,538,325 0.3820 0.00%
2015-09-30 0 1.560 1.540 1.570 1.540 1.590 2,120,000 3,311,300 1.5619 0.382 0.377 0.384 0.377 0.389 8,660,064 0.3824 0.00%
2015-09-29 0 1.560 1.530 1.560 1.520 1.620 1,690,000 2,647,550 1.5666 0.382 0.375 0.382 0.372 0.397 6,903,542 0.3835 -3.11%
2015-09-25 0 1.610 1.590 1.620 1.560 1.610 3,560,000 5,653,500 1.5881 0.394 0.389 0.397 0.382 0.394 14,542,371 0.3888 0.62%
2015-09-24 0 1.600 1.590 1.600 1.590 1.610 2,030,000 3,247,900 1.6000 0.392 0.389 0.392 0.389 0.394 8,292,420 0.3917 -0.62%
2015-09-23 0 1.610 1.600 1.610 1.600 1.630 2,470,000 3,983,800 1.6129 0.394 0.392 0.394 0.392 0.399 10,089,791 0.3948 -1.83%
2015-09-22 0 1.640 1.630 1.640 1.600 1.640 2,215,000 3,575,200 1.6141 0.401 0.399 0.401 0.392 0.401 9,048,133 0.3951 0.00%
2015-09-21 0 1.640 1.630 1.640 1.590 1.640 2,385,000 3,836,700 1.6087 0.401 0.399 0.401 0.389 0.401 9,742,572 0.3938 0.00%
2015-09-18 0 1.640 1.630 1.640 1.600 1.650 3,165,000 5,133,800 1.6221 0.401 0.399 0.401 0.392 0.404 12,928,822 0.3971 -0.61%
2015-09-17 0 1.650 1.630 1.650 1.600 1.650 1,040,000 1,674,500 1.6101 0.404 0.399 0.404 0.392 0.404 4,248,333 0.3942 0.00%
2015-09-16 0 1.650 1.590 1.650 1.570 1.650 1,305,000 2,075,650 1.5905 0.404 0.389 0.404 0.384 0.404 5,330,841 0.3894 3.12%
2015-09-15 0 1.600 1.590 1.600 1.590 1.600 965,000 1,542,200 1.5981 0.392 0.389 0.392 0.389 0.392 3,941,963 0.3912 -0.62%
2015-09-14 0 1.610 1.590 1.620 1.570 1.610 1,145,000 1,815,850 1.5859 0.394 0.389 0.397 0.384 0.394 4,677,251 0.3882 0.62%
2015-09-11 0 1.600 1.600 1.610 1.580 1.630 3,510,000 5,635,800 1.6056 0.392 0.392 0.394 0.387 0.399 14,338,125 0.3931 -0.62%
2015-09-10 0 1.620 1.600 1.620 1.560 1.670 2,045,000 3,334,750 1.6307 0.394 0.389 0.394 0.380 0.406 8,405,580 0.3967 -3.57%
2015-09-09 0 1.680 1.650 1.680 1.640 1.680 820,000 1,356,300 1.6540 0.409 0.401 0.409 0.399 0.409 3,370,453 0.4024 0.60%
2015-09-08 0 1.670 1.650 1.670 1.620 1.690 780,000 1,300,350 1.6671 0.406 0.401 0.406 0.394 0.411 3,206,040 0.4056 0.00%
2015-09-07 0 1.670 1.670 1.680 1.620 1.690 1,135,000 1,879,100 1.6556 0.406 0.406 0.409 0.394 0.411 4,665,200 0.4028 -1.76%
2015-09-04 0 1.700 1.690 1.700 1.670 1.700 1,055,000 1,786,050 1.6929 0.414 0.411 0.414 0.406 0.414 4,336,375 0.4119 0.00%
2015-09-02 0 1.700 1.690 1.700 1.670 1.710 3,015,000 5,114,850 1.6965 0.414 0.411 0.414 0.406 0.416 12,392,579 0.4127 -1.73%
2015-09-01 0 1.730 1.710 1.730 1.690 1.740 1,420,000 2,441,700 1.7195 0.421 0.416 0.421 0.411 0.423 5,836,637 0.4183 -1.14%
2015-08-31 0 1.750 1.730 1.750 1.700 1.800 1,280,000 2,215,750 1.7311 0.426 0.421 0.426 0.414 0.438 5,261,194 0.4211 -2.78%
2015-08-28 0 1.800 1.790 1.800 1.690 1.800 1,930,000 3,386,300 1.7546 0.438 0.435 0.438 0.411 0.438 7,932,895 0.4269 4.05%
2015-08-27 0 1.730 1.700 1.730 1.680 1.750 1,570,000 2,684,800 1.7101 0.421 0.414 0.421 0.409 0.426 6,453,184 0.4160 0.00%
2015-08-26 0 1.730 1.710 1.730 1.680 1.740 1,200,000 2,043,500 1.7029 0.421 0.416 0.421 0.409 0.423 4,932,370 0.4143 0.00%
2015-08-25 0 1.730 1.730 1.750 1.660 1.740 3,575,000 6,136,100 1.7164 0.421 0.421 0.426 0.404 0.423 14,694,351 0.4176 0.58%
2015-08-24 0 1.720 1.690 1.720 1.660 1.730 3,040,000 5,165,900 1.6993 0.418 0.411 0.418 0.404 0.421 12,495,337 0.4134 -1.15%
2015-08-21 0 1.740 1.720 1.750 1.670 1.750 1,335,000 2,278,300 1.7066 0.423 0.418 0.426 0.406 0.426 5,487,261 0.4152 -1.14%
2015-08-20 0 1.760 1.760 1.770 1.700 1.770 905,000 1,565,600 1.7299 0.428 0.428 0.431 0.414 0.431 3,719,829 0.4209 0.57%
2015-08-19 0 1.750 1.720 1.760 1.700 1.760 1,435,000 2,499,200 1.7416 0.426 0.418 0.428 0.414 0.428 5,898,292 0.4237 -1.13%
2015-08-18 0 1.770 1.730 1.770 1.720 1.800 1,810,000 3,156,750 1.7441 0.431 0.421 0.431 0.418 0.438 7,439,658 0.4243 -1.12%
2015-08-17 0 1.790 1.760 1.800 1.740 1.810 2,365,000 4,179,150 1.7671 0.435 0.428 0.438 0.423 0.440 9,720,879 0.4299 0.00%
2015-08-14 0 1.790 1.790 1.800 1.740 1.790 788,000 1,394,450 1.7696 0.435 0.435 0.438 0.423 0.435 3,238,923 0.4305 2.29%
2015-08-13 0 1.750 1.750 1.780 1.720 1.800 1,880,000 3,299,450 1.7550 0.426 0.426 0.433 0.418 0.438 7,727,379 0.4270 -1.69%
2015-08-12 0 1.780 1.750 1.790 1.740 1.800 505,000 894,800 1.7719 0.433 0.426 0.435 0.423 0.438 2,075,706 0.4311 -2.20%
2015-08-11 0 1.820 1.780 1.830 1.790 1.840 1,320,000 2,391,650 1.8119 0.443 0.433 0.445 0.435 0.448 5,425,607 0.4408 -1.09%
2015-08-10 0 1.840 1.810 1.850 1.800 1.850 1,055,000 1,921,750 1.8216 0.448 0.440 0.450 0.438 0.450 4,336,375 0.4432 -1.60%
2015-08-07 0 1.870 1.840 1.870 1.840 1.870 1,970,000 3,656,150 1.8559 0.455 0.448 0.455 0.448 0.455 8,097,307 0.4515 0.00%
2015-08-06 0 1.870 1.830 1.870 1.800 1.870 1,155,000 2,133,400 1.8471 0.455 0.445 0.455 0.438 0.455 4,747,406 0.4494 -0.53%
2015-08-05 0 1.880 1.850 1.880 1.820 1.880 1,770,000 3,270,950 1.8480 0.457 0.450 0.457 0.443 0.457 7,275,245 0.4496 0.53%
2015-08-04 0 1.870 1.860 1.870 1.780 1.870 1,870,000 3,431,450 1.8350 0.455 0.453 0.455 0.433 0.455 7,686,276 0.4464 0.54%
2015-08-03 0 1.860 1.830 1.860 1.800 1.860 1,420,000 2,593,500 1.8264 0.453 0.445 0.453 0.438 0.453 5,836,637 0.4443 1.09%
2015-07-31 0 1.840 1.820 1.840 1.810 1.850 1,230,000 2,251,600 1.8306 0.448 0.443 0.448 0.440 0.450 5,055,679 0.4454 0.00%
2015-07-30 0 1.840 1.820 1.840 1.810 1.860 2,080,000 3,820,450 1.8368 0.448 0.443 0.448 0.440 0.453 8,549,441 0.4469 -1.60%
2015-07-29 0 1.870 1.870 1.880 1.820 1.870 1,640,000 3,035,900 1.8512 0.455 0.455 0.457 0.443 0.455 6,740,905 0.4504 0.00%
2015-07-28 0 1.870 1.860 1.870 1.790 1.890 1,240,000 2,279,750 1.8385 0.455 0.453 0.455 0.435 0.460 5,096,782 0.4473 0.54%
2015-07-27 0 1.860 1.860 1.870 1.850 1.910 1,315,000 2,461,650 1.8720 0.453 0.453 0.455 0.450 0.465 5,405,055 0.4554 -4.12%
2015-07-24 0 1.940 1.900 1.940 1.900 1.940 2,895,000 5,546,500 1.9159 0.472 0.462 0.472 0.462 0.472 11,899,342 0.4661 -0.51%
2015-07-23 0 1.950 1.940 1.950 1.910 1.950 2,970,000 5,723,800 1.9272 0.474 0.472 0.474 0.465 0.474 12,207,615 0.4689 0.00%
2015-07-22 0 1.950 1.920 1.950 1.910 1.950 3,270,000 6,308,400 1.9292 0.474 0.467 0.474 0.465 0.474 13,440,707 0.4694 -0.51%
2015-07-21 0 1.960 1.940 1.960 1.910 1.960 3,110,000 6,009,350 1.9323 0.477 0.472 0.477 0.465 0.477 12,783,058 0.4701 0.00%
2015-07-20 0 1.960 1.940 1.950 1.900 1.970 5,765,000 11,103,550 1.9260 0.477 0.472 0.474 0.462 0.479 23,695,926 0.4686 0.51%
2015-07-17 0 1.950 1.930 1.950 1.870 1.950 8,945,000 17,208,000 1.9238 0.474 0.470 0.474 0.455 0.474 36,766,706 0.4680 2.63%
2015-07-16 0 1.900 1.890 1.900 1.830 1.900 3,340,000 6,271,450 1.8777 0.462 0.460 0.462 0.445 0.462 13,728,429 0.4568 0.00%
2015-07-15 0 1.900 1.890 1.900 1.810 1.900 4,675,000 8,645,400 1.8493 0.462 0.460 0.462 0.440 0.462 19,215,690 0.4499 0.00%
2015-07-14 0 1.900 1.890 1.900 1.750 1.900 4,490,000 8,175,075 1.8207 0.462 0.460 0.462 0.426 0.462 18,455,283 0.4430 3.83%
2015-07-13 0 1.830 1.810 1.830 1.740 1.830 1,620,000 2,887,525 1.7824 0.445 0.440 0.445 0.423 0.445 6,658,699 0.4336 3.98%
2015-07-10 0 1.760 1.750 1.760 1.650 1.760 3,215,000 5,490,325 1.7077 0.428 0.426 0.428 0.401 0.428 13,214,640 0.4155 4.76%
2015-07-09 0 1.680 1.670 1.680 1.540 1.690 3,435,000 5,625,250 1.6376 0.409 0.406 0.409 0.375 0.411 14,118,908 0.3984 5.66%
2015-07-08 0 1.590 1.530 1.560 1.450 1.720 5,655,000 8,969,350 1.5861 0.387 0.372 0.380 0.353 0.418 23,243,792 0.3859 -5.92%
2015-07-07 0 1.690 1.670 1.690 1.550 1.700 4,740,000 7,726,200 1.6300 0.411 0.406 0.411 0.377 0.414 19,482,860 0.3966 2.42%
2015-07-06 0 1.650 1.590 1.650 1.380 1.690 16,200,072 24,966,063 1.5411 0.401 0.387 0.401 0.336 0.411 66,587,287 0.3749 0.00%
2015-07-03 0 1.650 1.610 1.640 1.560 1.790 23,465,072 38,471,717 1.6395 0.401 0.392 0.399 0.380 0.435 96,448,675 0.3989 -1.79%
2015-07-02 0 1.680 1.660 1.670 1.640 1.740 7,105,000 11,959,350 1.6832 0.409 0.404 0.406 0.399 0.423 29,203,739 0.4095 -2.33%
2015-06-30 0 1.720 1.700 1.720 1.640 1.840 5,435,000 9,437,200 1.7364 0.418 0.414 0.418 0.399 0.448 22,339,524 0.4224 -4.44%
2015-06-29 0 1.800 1.780 1.790 1.660 1.960 9,210,000 16,679,850 1.8111 0.438 0.433 0.435 0.404 0.477 37,855,937 0.4406 1.69%
2015-06-26 0 1.770 1.760 1.800 1.740 1.830 2,855,000 5,044,250 1.7668 0.431 0.428 0.438 0.423 0.445 11,734,930 0.4298 -3.80%
2015-06-25 0 1.840 1.820 1.840 1.800 1.930 5,160,000 9,667,500 1.8735 0.448 0.443 0.448 0.438 0.470 21,209,190 0.4558 -1.60%
2015-06-24 0 1.870 1.860 1.880 1.800 1.900 3,955,000 7,281,300 1.8410 0.455 0.453 0.457 0.438 0.462 16,256,268 0.4479 0.54%
2015-06-23 0 1.860 1.840 1.870 1.750 1.860 3,615,000 6,507,700 1.8002 0.453 0.448 0.455 0.426 0.453 14,858,764 0.4380 2.20%
2015-06-22 0 1.820 1.800 1.820 1.760 1.910 5,360,000 9,707,550 1.8111 0.443 0.438 0.443 0.428 0.465 22,031,251 0.4406 -4.21%
2015-06-19 0 1.900 1.890 1.910 1.800 1.920 5,145,000 9,573,450 1.8607 0.462 0.460 0.465 0.438 0.467 21,147,535 0.4527 -1.55%
2015-06-18 0 1.930 1.920 1.930 1.890 2.000 19,230,000 37,809,150 1.9662 0.470 0.467 0.470 0.460 0.487 79,041,224 0.4783 -3.02%
2015-06-17 0 1.990 1.980 1.990 1.940 2.000 9,850,000 19,496,600 1.9794 0.484 0.482 0.484 0.472 0.487 40,486,535 0.4816 1.02%
2015-06-16 0 1.970 1.930 1.970 1.920 2.070 9,030,000 18,121,700 2.0068 0.479 0.470 0.479 0.467 0.504 37,116,082 0.4882 -3.43%
2015-06-15 0 2.040 2.030 2.040 2.000 2.120 15,710,000 32,322,050 2.0574 0.496 0.494 0.496 0.487 0.516 64,572,940 0.5006 0.00%
2015-06-12 0 2.040 2.030 2.080 1.880 2.070 8,913,215 17,498,708 1.9632 0.496 0.494 0.506 0.457 0.504 36,636,060 0.4776 5.70%
2015-06-11 0 1.930 1.890 1.930 1.890 2.000 1,055,000 2,030,050 1.9242 0.470 0.460 0.470 0.460 0.487 4,336,375 0.4681 1.58%
2015-06-10 0 1.900 1.890 1.900 1.860 2.050 17,880,000 35,156,950 1.9663 0.462 0.460 0.462 0.453 0.499 73,492,308 0.4784 -1.55%
2015-06-09 0 1.930 1.920 1.930 1.870 2.050 10,105,000 19,767,750 1.9562 0.470 0.467 0.470 0.455 0.499 41,534,663 0.4759 -3.50%
2015-06-08 0 2.000 2.000 2.010 1.970 2.050 8,525,000 17,169,850 2.0141 0.487 0.487 0.489 0.479 0.499 35,040,376 0.4900 -0.99%
2015-06-05 0 2.020 2.010 2.030 1.990 2.200 8,930,000 18,157,950 2.0334 0.491 0.489 0.494 0.484 0.535 36,705,051 0.4947 -4.72%
2015-06-04 0 2.120 2.100 2.120 2.010 2.170 6,955,000 14,521,050 2.0879 0.516 0.511 0.516 0.489 0.528 28,587,193 0.5080 -0.47%
2015-06-03 0 2.130 2.110 2.130 2.080 2.250 12,128,000 26,033,480 2.1466 0.518 0.513 0.518 0.506 0.547 49,849,816 0.5222 0.47%
2015-06-02 0 2.120 2.100 2.120 2.080 2.180 13,653,000 29,187,940 2.1378 0.516 0.511 0.516 0.506 0.530 56,118,036 0.5201 0.47%
2015-06-01 0 2.110 2.090 2.110 1.910 2.140 18,980,000 38,927,850 2.0510 0.513 0.508 0.513 0.465 0.521 78,013,647 0.4990 9.90%
2015-05-29 0 1.920 1.900 1.920 1.870 1.950 4,501,000 8,605,620 1.9119 0.467 0.462 0.467 0.455 0.474 18,500,497 0.4652 1.05%
2015-05-28 0 1.900 1.890 1.900 1.870 1.950 2,170,000 4,139,950 1.9078 0.462 0.460 0.462 0.455 0.474 8,919,369 0.4642 -1.55%
2015-05-27 0 1.930 1.920 1.930 1.910 2.000 6,995,000 13,790,950 1.9715 0.470 0.467 0.470 0.465 0.487 28,751,605 0.4797 -0.52%
2015-05-26 0 1.940 1.920 1.940 1.870 1.960 9,730,000 18,606,800 1.9123 0.472 0.467 0.472 0.455 0.477 39,993,298 0.4652 3.74%
2015-05-22 0 1.870 1.860 1.870 1.770 1.870 6,450,000 11,665,600 1.8086 0.455 0.453 0.455 0.431 0.455 26,511,487 0.4400 3.31%
2015-05-21 0 1.810 1.800 1.810 1.750 1.860 7,625,000 13,740,850 1.8021 0.440 0.438 0.440 0.426 0.453 31,341,099 0.4384 -0.55%
2015-05-20 0 1.820 1.800 1.820 1.780 1.900 6,990,000 12,731,500 1.8214 0.443 0.438 0.443 0.433 0.462 28,731,053 0.4431 1.68%
2015-05-19 0 1.790 1.790 1.800 1.740 1.970 11,860,000 22,123,150 1.8654 0.435 0.435 0.438 0.423 0.479 48,748,254 0.4538 5.29%
2015-05-18 0 1.700 1.690 1.700 1.680 1.750 1,725,000 2,956,950 1.7142 0.414 0.411 0.414 0.409 0.426 7,090,281 0.4170 1.19%
2015-05-15 0 1.680 1.670 1.680 1.630 1.680 4,555,000 7,540,650 1.6555 0.409 0.406 0.409 0.397 0.409 18,722,453 0.4028 1.20%
2015-05-14 0 1.660 1.650 1.660 1.640 1.690 1,055,000 1,752,000 1.6607 0.404 0.401 0.404 0.399 0.411 4,336,375 0.4040 -0.60%
2015-05-13 0 1.670 1.650 1.670 1.660 1.690 1,025,000 1,710,550 1.6688 0.406 0.401 0.406 0.404 0.411 4,213,066 0.4060 -0.60%
2015-05-12 0 1.680 1.670 1.680 1.660 1.690 1,210,000 2,027,725 1.6758 0.409 0.406 0.409 0.404 0.411 4,973,473 0.4077 0.00%
2015-05-11 0 1.680 1.660 1.680 1.660 1.690 1,090,000 1,825,950 1.6752 0.409 0.404 0.409 0.404 0.411 4,480,236 0.4076 0.00%
2015-05-08 0 1.680 1.650 1.690 1.630 1.680 2,510,000 4,145,050 1.6514 0.409 0.401 0.411 0.397 0.409 10,316,873 0.4018 2.44%
2015-05-07 0 1.640 1.620 1.650 1.620 1.660 690,000 1,130,950 1.6391 0.399 0.394 0.401 0.394 0.404 2,836,113 0.3988 -1.80%
2015-05-06 0 1.670 1.660 1.670 1.660 1.680 795,000 1,332,800 1.6765 0.406 0.404 0.406 0.404 0.409 3,267,695 0.4079 -1.18%
2015-05-05 0 1.690 1.680 1.690 1.670 1.700 1,115,000 1,878,450 1.6847 0.411 0.409 0.411 0.406 0.414 4,582,994 0.4099 -0.59%
2015-05-04 0 1.700 1.690 1.700 1.640 1.730 2,720,000 4,602,750 1.6922 0.414 0.411 0.414 0.399 0.421 11,180,038 0.4117 3.03%
2015-04-30 0 1.650 1.630 1.650 1.620 1.670 1,280,000 2,115,800 1.6530 0.401 0.397 0.401 0.394 0.406 5,261,194 0.4022 -0.60%
2015-04-29 0 1.660 1.660 1.670 1.640 1.690 2,950,000 4,883,250 1.6553 0.404 0.404 0.406 0.399 0.411 12,125,409 0.4027 -2.35%
2015-04-28 0 1.700 1.680 1.700 1.670 1.700 1,060,000 1,781,100 1.6803 0.414 0.409 0.414 0.406 0.414 4,356,927 0.4088 1.19%
2015-04-27 0 1.680 1.670 1.680 1.670 1.700 725,000 1,223,200 1.6872 0.409 0.406 0.409 0.406 0.414 2,979,973 0.4105 -0.59%
2015-04-24 0 1.690 1.660 1.690 1.670 1.700 1,105,000 1,864,550 1.6874 0.411 0.404 0.411 0.406 0.414 4,541,890 0.4105 0.00%
2015-04-23 0 1.690 1.690 1.700 1.680 1.720 1,095,000 1,860,350 1.6989 0.411 0.411 0.414 0.409 0.418 4,500,787 0.4133 -0.59%
2015-04-22 0 1.700 1.690 1.700 1.680 1.710 1,120,000 1,895,600 1.6925 0.414 0.411 0.414 0.409 0.416 4,603,545 0.4118 0.59%
2015-04-21 0 1.690 1.680 1.700 1.650 1.690 2,913,000 4,851,560 1.6655 0.411 0.409 0.414 0.401 0.411 11,973,327 0.4052 0.00%
2015-04-20 0 1.690 1.680 1.690 1.650 1.690 1,220,000 2,047,500 1.6783 0.411 0.409 0.411 0.401 0.411 5,014,576 0.4083 -2.31%
2015-04-17 0 1.730 1.720 1.730 1.670 1.730 1,665,000 2,820,700 1.6941 0.421 0.418 0.421 0.406 0.421 6,843,663 0.4122 0.58%
2015-04-16 0 1.720 1.670 1.720 1.650 1.720 1,700,000 2,875,450 1.6914 0.418 0.406 0.418 0.401 0.418 6,987,524 0.4115 -0.58%
2015-04-15 0 1.730 1.700 1.740 1.660 1.760 1,255,000 2,134,900 1.7011 0.421 0.414 0.423 0.404 0.428 5,158,437 0.4139 1.76%
2015-04-14 0 1.700 1.670 1.700 1.650 1.740 1,130,000 1,907,800 1.6883 0.414 0.406 0.414 0.401 0.423 4,644,648 0.4108 0.00%
2015-04-13 0 1.700 1.670 1.700 1.490 1.700 1,265,000 2,022,850 1.5991 0.414 0.406 0.414 0.363 0.414 5,199,540 0.3890 14.09%
2015-04-10 0 1.490 1.450 1.500 1.440 1.510 5,705,000 8,523,750 1.4941 0.363 0.353 0.365 0.350 0.367 23,449,308 0.3635 -0.67%
2015-04-09 0 1.500 1.490 1.510 1.470 1.560 2,930,000 4,412,550 1.5060 0.365 0.363 0.367 0.358 0.380 12,043,203 0.3664 0.67%
2015-04-08 0 1.490 1.490 1.500 1.460 1.510 2,565,000 3,817,900 1.4885 0.363 0.363 0.365 0.355 0.367 10,542,940 0.3621 -0.67%
2015-04-02 0 1.500 1.440 1.500 1.480 1.560 3,905,000 5,885,900 1.5073 0.365 0.350 0.365 0.360 0.380 16,050,753 0.3667 -3.23%
2015-04-01 0 1.550 1.520 1.550 1.500 1.560 825,000 1,263,200 1.5312 0.377 0.370 0.377 0.365 0.380 3,391,004 0.3725 0.65%
2015-03-31 0 1.540 1.490 1.550 1.500 1.570 520,000 799,950 1.5384 0.375 0.363 0.377 0.365 0.382 2,137,360 0.3743 -1.91%
2015-03-30 0 1.570 1.540 1.570 1.520 1.580 1,390,000 2,156,650 1.5515 0.382 0.375 0.382 0.370 0.384 5,713,328 0.3775 -1.26%
2015-03-27 0 1.590 1.580 1.590 1.520 1.590 515,000 802,650 1.5585 0.387 0.384 0.387 0.370 0.387 2,116,809 0.3792 1.27%
2015-03-26 0 1.570 1.530 1.570 1.500 1.590 3,725,000 5,827,625 1.5645 0.382 0.372 0.382 0.365 0.387 15,310,898 0.3806 -1.26%
2015-03-25 0 1.590 1.550 1.590 1.520 1.590 800,000 1,256,950 1.5712 0.387 0.377 0.387 0.370 0.387 3,288,246 0.3823 0.00%
2015-03-24 0 1.590 1.570 1.600 1.560 1.600 930,000 1,470,750 1.5815 0.387 0.382 0.389 0.380 0.389 3,822,587 0.3848 0.00%
2015-03-23 0 1.590 1.590 1.600 1.580 1.620 470,000 753,625 1.6035 0.387 0.387 0.389 0.384 0.394 1,931,845 0.3901 -1.85%
2015-03-20 0 1.620 1.620 1.630 1.580 1.670 745,000 1,217,650 1.6344 0.394 0.394 0.397 0.384 0.406 3,062,180 0.3976 1.25%
2015-03-19 0 1.600 1.580 1.600 1.560 1.650 2,970,000 4,743,050 1.5970 0.389 0.384 0.389 0.380 0.401 12,207,615 0.3885 -1.23%
2015-03-18 0 1.620 1.600 1.620 1.600 1.650 715,000 1,156,500 1.6175 0.394 0.389 0.394 0.389 0.401 2,938,870 0.3935 0.00%
2015-03-17 0 1.620 1.620 1.630 1.610 1.680 4,310,000 7,122,600 1.6526 0.394 0.394 0.397 0.392 0.409 17,715,428 0.4021 -3.57%
2015-03-16 0 1.680 1.670 1.680 1.640 1.680 1,090,000 1,808,200 1.6589 0.409 0.406 0.409 0.399 0.409 4,480,236 0.4036 1.82%
2015-03-13 0 1.650 1.640 1.660 1.630 1.680 496,200 820,594 1.6538 0.401 0.399 0.404 0.397 0.409 2,039,535 0.4023 -1.79%
2015-03-12 0 1.680 1.650 1.680 1.650 1.710 510,000 860,350 1.6870 0.409 0.401 0.409 0.401 0.416 2,096,257 0.4104 -1.18%
2015-03-11 0 1.700 1.670 1.710 1.640 1.710 995,000 1,664,850 1.6732 0.414 0.406 0.416 0.399 0.416 4,089,757 0.4071 0.59%
2015-03-10 0 1.690 1.680 1.690 1.630 1.690 795,000 1,315,600 1.6548 0.411 0.409 0.411 0.397 0.411 3,267,695 0.4026 0.00%
2015-03-09 0 1.690 1.660 1.690 1.630 1.720 1,020,000 1,701,325 1.6680 0.411 0.404 0.411 0.397 0.418 4,192,514 0.4058 0.00%
2015-03-06 0 1.690 1.680 1.690 1.650 1.700 3,710,000 6,212,675 1.6746 0.411 0.409 0.411 0.401 0.414 15,249,243 0.4074 -0.59%
2015-03-05 0 1.700 1.680 1.700 1.630 1.720 1,215,000 2,075,325 1.7081 0.414 0.409 0.414 0.397 0.418 4,994,024 0.4156 3.03%
2015-03-04 0 1.650 1.650 1.670 1.630 1.720 1,300,000 2,177,150 1.6747 0.401 0.401 0.406 0.397 0.418 5,343,401 0.4074 -3.51%
2015-03-03 0 1.710 1.700 1.720 1.660 1.750 1,750,000 2,985,550 1.7060 0.416 0.414 0.418 0.404 0.426 7,193,039 0.4151 -0.58%
2015-03-02 0 1.720 1.690 1.720 1.690 1.750 845,000 1,449,200 1.7150 0.418 0.411 0.418 0.411 0.426 3,473,210 0.4173 -1.15%
2015-02-27 0 1.740 1.720 1.740 1.700 1.750 630,000 1,093,350 1.7355 0.423 0.418 0.423 0.414 0.426 2,589,494 0.4222 -0.57%
2015-02-26 0 1.750 1.740 1.750 1.720 1.750 3,285,000 5,691,100 1.7325 0.426 0.423 0.426 0.418 0.426 13,502,362 0.4215 0.57%
2015-02-25 0 1.740 1.710 1.750 1.700 1.760 1,460,000 2,522,800 1.7279 0.423 0.416 0.426 0.414 0.428 6,001,050 0.4204 -0.57%
2015-02-24 0 1.750 1.730 1.750 1.650 1.790 4,030,000 6,944,100 1.7231 0.426 0.421 0.426 0.401 0.435 16,564,542 0.4192 0.00%
2015-02-23 0 1.750 1.740 1.760 1.750 1.790 1,505,000 2,653,650 1.7632 0.426 0.423 0.428 0.426 0.435 6,186,014 0.4290 -1.13%
2015-02-18 0 1.770 1.760 1.790 1.770 1.800 640,000 1,139,300 1.7802 0.431 0.428 0.435 0.431 0.438 2,630,597 0.4331 -1.12%
2015-02-17 0 1.790 1.770 1.780 1.780 1.910 6,470,000 11,889,000 1.8376 0.435 0.431 0.433 0.433 0.465 26,593,693 0.4471 -0.56%
2015-02-16 0 1.800 1.780 1.800 1.740 1.800 2,025,000 3,584,100 1.7699 0.438 0.433 0.438 0.423 0.438 8,323,374 0.4306 2.86%
2015-02-13 0 1.750 1.720 1.750 1.730 1.760 1,000,000 1,747,100 1.7471 0.426 0.418 0.426 0.421 0.428 4,110,308 0.4251 0.00%
2015-02-12 0 1.750 1.730 1.760 1.730 1.770 3,023,000 5,285,350 1.7484 0.426 0.421 0.428 0.421 0.431 12,425,461 0.4254 -1.13%
2015-02-11 0 1.770 1.750 1.770 1.740 1.790 1,110,000 1,968,100 1.7731 0.431 0.426 0.431 0.423 0.435 4,562,442 0.4314 -0.56%
2015-02-10 0 1.780 1.770 1.780 1.770 1.800 2,310,000 4,120,200 1.7836 0.433 0.431 0.433 0.431 0.438 9,494,812 0.4339 -0.56%
2015-02-09 0 1.790 1.770 1.800 1.760 1.810 2,375,000 4,244,500 1.7872 0.435 0.431 0.438 0.428 0.440 9,761,982 0.4348 0.00%
2015-02-06 0 1.790 1.780 1.790 1.770 1.800 1,690,000 3,014,550 1.7838 0.435 0.433 0.435 0.431 0.438 6,946,421 0.4340 -0.56%
2015-02-05 0 1.800 1.780 1.800 1.780 1.800 2,325,000 4,156,200 1.7876 0.438 0.433 0.438 0.433 0.438 9,556,466 0.4349 0.56%
2015-02-04 0 1.790 1.770 1.790 1.760 1.790 2,335,000 4,134,750 1.7708 0.435 0.431 0.435 0.428 0.435 9,597,569 0.4308 0.56%
2015-02-03 0 1.780 1.770 1.780 1.760 1.810 1,630,000 2,906,550 1.7832 0.433 0.431 0.433 0.428 0.440 6,699,802 0.4338 0.00%
2015-02-02 0 1.780 1.770 1.780 1.770 1.800 1,685,000 3,006,100 1.7840 0.433 0.431 0.433 0.431 0.438 6,925,869 0.4340 -1.11%
2015-01-30 0 1.800 1.780 1.800 1.780 1.810 1,265,000 2,271,900 1.7960 0.438 0.433 0.438 0.433 0.440 5,199,540 0.4369 -0.55%
2015-01-29 0 1.810 1.800 1.810 1.790 1.820 2,035,000 3,666,300 1.8016 0.440 0.438 0.440 0.435 0.443 8,364,477 0.4383 0.56%
2015-01-28 0 1.800 1.800 1.820 1.790 1.820 2,468,000 4,473,896 1.8128 0.438 0.438 0.443 0.435 0.443 10,144,240 0.4410 0.56%
2015-01-27 0 1.790 1.760 1.790 1.740 1.790 3,060,000 5,424,350 1.7727 0.435 0.428 0.435 0.423 0.435 12,577,543 0.4313 0.56%
2015-01-26 0 1.780 1.750 1.780 1.750 1.830 470,000 835,950 1.7786 0.433 0.426 0.433 0.426 0.445 1,931,845 0.4327 0.00%
2015-01-23 0 1.780 1.770 1.790 1.770 1.810 2,295,000 4,110,500 1.7911 0.433 0.431 0.435 0.431 0.440 9,433,157 0.4358 -1.66%
2015-01-22 0 1.810 1.780 1.810 1.760 1.810 2,164,400 3,863,106 1.7848 0.440 0.433 0.440 0.428 0.440 8,896,351 0.4342 1.69%
2015-01-21 0 1.780 1.740 1.790 1.680 1.780 2,005,000 3,510,300 1.7508 0.433 0.423 0.435 0.409 0.433 8,241,168 0.4259 1.14%
2015-01-20 0 1.760 1.730 1.760 1.730 1.800 870,000 1,524,600 1.7524 0.428 0.421 0.428 0.421 0.438 3,575,968 0.4263 -0.56%
2015-01-19 0 1.770 1.730 1.770 1.730 1.830 2,135,000 3,799,350 1.7796 0.431 0.421 0.431 0.421 0.445 8,775,508 0.4329 -2.75%
2015-01-16 0 1.820 1.790 1.820 1.760 1.840 3,945,000 7,119,300 1.8046 0.443 0.435 0.443 0.428 0.448 16,215,165 0.4391 0.00%
2015-01-15 0 1.820 1.800 1.830 1.670 1.840 3,775,000 6,547,650 1.7345 0.443 0.438 0.445 0.406 0.448 15,516,413 0.4220 7.69%
2015-01-14 0 1.690 1.670 1.690 1.660 1.700 2,080,000 3,502,800 1.6840 0.411 0.406 0.411 0.404 0.414 8,549,441 0.4097 -0.59%
2015-01-13 0 1.700 1.660 1.710 1.660 1.700 2,040,000 3,430,450 1.6816 0.414 0.404 0.416 0.404 0.414 8,385,028 0.4091 0.00%
2015-01-12 0 1.700 1.690 1.700 1.680 1.710 2,890,000 4,899,650 1.6954 0.414 0.411 0.414 0.409 0.416 11,878,790 0.4125 0.00%
2015-01-09 0 1.700 1.690 1.700 1.670 1.700 3,015,000 5,101,700 1.6921 0.414 0.411 0.414 0.406 0.414 12,392,579 0.4117 0.00%
2015-01-08 0 1.700 1.680 1.700 1.670 1.730 2,228,000 3,765,590 1.6901 0.414 0.409 0.414 0.406 0.421 9,157,766 0.4112 -0.58%
2015-01-07 0 1.710 1.690 1.710 1.670 1.720 2,775,000 4,696,450 1.6924 0.416 0.411 0.416 0.406 0.418 11,406,105 0.4117 0.00%
2015-01-06 0 1.710 1.690 1.710 1.690 1.720 5,065,000 8,631,450 1.7041 0.416 0.411 0.416 0.411 0.418 20,818,710 0.4146 -0.58%
2015-01-05 0 1.720 1.700 1.720 1.660 1.720 3,139,000 5,308,450 1.6911 0.418 0.414 0.418 0.404 0.418 12,902,257 0.4114 1.78%
2015-01-02 0 1.690 1.670 1.690 1.640 1.700 3,035,000 5,090,500 1.6773 0.411 0.406 0.411 0.399 0.414 12,474,785 0.4081 1.20%
2014-12-31 0 1.670 1.660 1.670 1.630 1.700 895,000 1,489,200 1.6639 0.406 0.404 0.406 0.397 0.414 3,678,726 0.4048 1.21%
2014-12-30 0 1.650 1.640 1.650 1.640 1.730 2,475,000 4,134,400 1.6705 0.401 0.399 0.401 0.399 0.421 10,173,012 0.4064 -4.07%
2014-12-29 0 1.720 1.690 1.720 1.700 1.730 2,580,000 4,411,900 1.7100 0.418 0.411 0.418 0.414 0.421 10,604,595 0.4160 0.00%
2014-12-24 0 1.720 1.700 1.720 1.650 1.730 2,310,000 3,910,600 1.6929 0.418 0.414 0.418 0.401 0.421 9,494,812 0.4119 2.38%
2014-12-23 0 1.680 1.660 1.680 1.670 1.720 2,895,000 4,910,900 1.6963 0.409 0.404 0.409 0.406 0.418 11,899,342 0.4127 -2.33%
2014-12-22 0 1.720 1.700 1.720 1.700 1.790 4,435,000 7,730,300 1.7430 0.418 0.414 0.418 0.414 0.435 18,229,216 0.4241 -1.71%
2014-12-19 0 1.750 1.740 1.750 1.700 1.760 3,650,000 6,295,750 1.7249 0.426 0.423 0.426 0.414 0.428 15,002,624 0.4196 1.16%
2014-12-18 0 1.730 1.700 1.730 1.680 1.790 4,600,000 7,995,050 1.7381 0.421 0.414 0.421 0.409 0.435 18,907,417 0.4229 -3.35%
2014-12-17 0 1.790 1.760 1.800 1.720 1.850 5,020,000 8,935,700 1.7800 0.435 0.428 0.438 0.418 0.450 20,633,747 0.4331 -1.10%
2014-12-16 0 1.810 1.800 1.810 1.730 1.810 4,020,000 7,145,750 1.7775 0.440 0.438 0.440 0.421 0.440 16,523,438 0.4325 0.00%
2014-12-15 0 1.810 1.790 1.810 1.790 1.880 4,520,000 8,279,200 1.8317 0.440 0.435 0.440 0.435 0.457 18,578,593 0.4456 -3.72%
2014-12-12 0 1.880 1.870 1.880 1.850 1.890 4,375,000 8,185,800 1.8710 0.457 0.455 0.457 0.450 0.460 17,982,598 0.4552 2.17%
2014-12-11 0 1.840 1.820 1.840 1.820 1.860 4,415,000 8,121,300 1.8395 0.448 0.443 0.448 0.443 0.453 18,147,010 0.4475 0.00%
2014-12-10 0 1.850 1.830 1.850 1.820 1.870 5,120,000 9,434,400 1.8427 0.448 0.443 0.448 0.440 0.452 21,159,151 0.4459 -1.60%
2014-12-09 0 1.880 1.830 1.880 1.830 1.920 3,225,000 6,065,750 1.8809 0.455 0.443 0.455 0.443 0.465 13,327,786 0.4551 -1.57%
2014-12-08 0 1.910 1.900 1.910 1.900 1.950 4,235,000 8,114,350 1.9160 0.462 0.460 0.462 0.460 0.472 17,501,759 0.4636 -1.55%
2014-12-05 0 1.940 1.930 1.940 1.910 1.960 5,040,000 9,707,300 1.9261 0.469 0.467 0.469 0.462 0.474 20,828,539 0.4661 0.00%
2014-12-04 0 1.940 1.920 1.940 1.920 1.960 3,905,000 7,589,975 1.9437 0.469 0.465 0.469 0.465 0.474 16,137,985 0.4703 -1.02%
2014-12-03 0 1.960 1.950 1.960 1.920 1.970 5,205,000 10,140,100 1.9481 0.474 0.472 0.474 0.465 0.477 21,510,426 0.4714 -0.51%
2014-12-02 0 1.970 1.940 1.980 1.940 1.990 3,745,000 7,382,800 1.9714 0.477 0.469 0.479 0.469 0.482 15,476,762 0.4770 -0.51%
2014-12-01 0 1.980 1.960 1.980 1.960 2.010 4,175,000 8,263,250 1.9792 0.479 0.474 0.479 0.474 0.486 17,253,800 0.4789 -0.50%
2014-11-28 0 1.990 1.960 1.990 1.950 2.010 3,835,000 7,600,050 1.9818 0.482 0.474 0.482 0.472 0.486 15,848,700 0.4795 0.00%
2014-11-27 0 1.990 1.960 1.990 1.950 2.020 5,375,000 10,627,600 1.9772 0.482 0.474 0.482 0.472 0.489 22,212,976 0.4784 -1.49%
2014-11-26 0 2.020 2.010 2.020 2.000 2.050 4,305,000 8,681,200 2.0165 0.489 0.486 0.489 0.484 0.496 17,791,044 0.4880 -0.49%
2014-11-25 0 2.030 2.020 2.030 2.010 2.050 4,635,000 9,382,350 2.0242 0.491 0.489 0.491 0.486 0.496 19,154,817 0.4898 1.50%
2014-11-24 0 2.000 2.000 2.010 1.990 2.100 5,541,200 11,319,414 2.0428 0.484 0.484 0.486 0.482 0.508 22,899,822 0.4943 -1.48%
2014-11-21 0 2.030 2.010 2.040 1.530 2.050 18,330,000 33,712,400 1.8392 0.491 0.486 0.494 0.370 0.496 75,751,414 0.4450 1.00%
2014-11-20 0 2.010 2.000 2.010 1.950 2.030 4,795,000 9,561,650 1.9941 0.486 0.484 0.486 0.472 0.491 19,816,041 0.4825 -0.50%
2014-11-19 0 2.020 2.010 2.020 2.010 2.060 4,535,000 9,189,850 2.0264 0.489 0.486 0.489 0.486 0.498 18,741,553 0.4903 -0.49%
2014-11-18 0 2.030 2.020 2.030 2.010 2.050 4,130,000 8,378,200 2.0286 0.491 0.489 0.491 0.486 0.496 17,067,831 0.4909 -0.49%
2014-11-17 0 2.040 2.040 2.060 2.030 2.080 4,235,000 8,677,400 2.0490 0.494 0.494 0.498 0.491 0.503 17,501,759 0.4958 -1.45%
2014-11-14 0 2.070 2.060 2.070 2.040 2.080 4,106,800 8,460,568 2.0601 0.501 0.498 0.501 0.494 0.503 16,971,954 0.4985 0.00%
2014-11-13 0 2.070 2.060 2.080 2.050 2.080 4,235,000 8,758,050 2.0680 0.501 0.498 0.503 0.496 0.503 17,501,759 0.5004 0.00%
2014-11-12 0 2.070 2.050 2.070 2.030 2.080 5,465,000 11,240,550 2.0568 0.501 0.496 0.501 0.491 0.503 22,584,914 0.4977 -0.96%
2014-11-11 0 2.090 2.070 2.090 2.040 2.090 5,615,000 11,550,750 2.0571 0.506 0.501 0.506 0.494 0.506 23,204,811 0.4978 1.46%
2014-11-10 0 2.060 2.040 2.070 2.030 2.080 4,630,000 9,515,550 2.0552 0.498 0.494 0.501 0.491 0.503 19,134,154 0.4973 0.98%
2014-11-07 0 2.040 2.030 2.050 2.010 2.040 4,310,000 8,704,450 2.0196 0.494 0.491 0.496 0.486 0.494 17,811,707 0.4887 0.49%
2014-11-06 0 2.030 2.020 2.030 2.010 2.070 4,760,000 9,686,950 2.0351 0.491 0.489 0.491 0.486 0.501 19,671,398 0.4924 -1.46%
2014-11-05 0 2.060 2.040 2.060 2.040 2.090 5,247,000 10,816,070 2.0614 0.498 0.494 0.498 0.494 0.506 21,683,997 0.4988 -0.96%
2014-11-04 0 2.080 2.070 2.080 2.020 2.080 5,760,000 11,748,100 2.0396 0.503 0.501 0.503 0.489 0.503 23,804,045 0.4935 1.46%
2014-11-03 0 2.050 2.020 2.050 2.010 2.100 5,250,000 10,697,050 2.0375 0.496 0.489 0.496 0.486 0.508 21,696,395 0.4930 -0.97%
2014-10-31 0 2.070 2.020 2.070 1.870 2.080 5,186,000 9,944,700 1.9176 0.501 0.489 0.501 0.452 0.503 21,431,906 0.4640 10.11%
2014-10-30 0 1.880 1.870 1.900 1.870 1.910 8,545,000 16,092,950 1.8833 0.455 0.452 0.460 0.452 0.462 35,313,466 0.4557 -0.53%
2014-10-29 0 1.890 1.870 1.890 1.850 1.890 5,315,000 9,902,950 1.8632 0.457 0.452 0.457 0.448 0.457 21,965,017 0.4509 1.07%
2014-10-28 0 1.870 1.860 1.870 1.850 1.880 4,365,000 8,157,350 1.8688 0.452 0.450 0.452 0.448 0.455 18,039,003 0.4522 -0.53%
2014-10-27 0 1.880 1.860 1.880 1.860 1.910 5,840,000 11,009,250 1.8851 0.455 0.450 0.455 0.450 0.462 24,134,657 0.4562 -1.05%
2014-10-24 0 1.900 1.890 1.900 1.890 1.930 6,025,000 11,457,750 1.9017 0.460 0.457 0.460 0.457 0.467 24,899,196 0.4602 -1.04%
2014-10-23 0 1.920 1.900 1.920 1.870 1.960 5,170,000 9,925,850 1.9199 0.465 0.460 0.465 0.452 0.474 21,365,783 0.4646 0.00%
2014-10-22 0 1.920 1.910 1.920 1.850 1.920 6,110,000 11,424,500 1.8698 0.465 0.462 0.465 0.448 0.465 25,250,471 0.4524 2.67%
2014-10-21 0 1.870 1.860 1.870 1.850 1.890 6,373,000 11,940,670 1.8736 0.452 0.450 0.452 0.448 0.457 26,337,357 0.4534 -0.53%
2014-10-20 0 1.880 1.860 1.880 1.860 1.920 7,070,000 13,317,200 1.8836 0.455 0.450 0.455 0.450 0.465 29,217,812 0.4558 -1.57%
2014-10-17 0 1.910 1.880 1.910 1.870 1.940 7,487,000 14,182,600 1.8943 0.462 0.455 0.462 0.452 0.469 30,941,126 0.4584 1.06%
2014-10-16 0 1.890 1.870 1.890 1.870 1.920 7,000,000 13,246,800 1.8924 0.457 0.452 0.457 0.452 0.465 28,928,527 0.4579 0.00%
2014-10-15 0 1.890 1.870 1.890 1.870 1.910 7,286,785 13,777,052 1.8907 0.457 0.452 0.457 0.452 0.462 30,113,708 0.4575 -0.53%
2014-10-14 0 1.900 1.880 1.900 1.890 1.950 8,340,000 16,076,600 1.9276 0.460 0.455 0.460 0.457 0.472 34,466,274 0.4664 -2.56%
2014-10-13 0 1.950 1.920 1.950 1.850 1.950 9,170,000 17,418,350 1.8995 0.472 0.465 0.472 0.448 0.472 37,896,370 0.4596 4.28%
2014-10-10 0 1.870 1.860 1.870 1.850 1.900 8,668,000 16,226,590 1.8720 0.452 0.450 0.452 0.448 0.460 35,821,782 0.4530 -1.58%
2014-10-09 0 1.900 1.880 1.890 1.870 1.930 8,365,000 15,923,450 1.9036 0.460 0.455 0.457 0.452 0.467 34,569,590 0.4606 1.06%
2014-10-08 0 1.880 1.870 1.890 1.780 1.890 7,180,000 13,064,450 1.8196 0.455 0.452 0.457 0.431 0.457 29,672,403 0.4403 2.73%
2014-10-07 0 1.830 1.820 1.830 1.600 1.830 15,420,000 26,901,200 1.7446 0.443 0.440 0.443 0.387 0.443 63,725,412 0.4221 15.09%
2014-10-06 0 1.590 1.580 1.600 1.500 1.590 10,750,000 16,746,500 1.5578 0.385 0.382 0.387 0.363 0.385 44,425,952 0.3770 4.61%
2014-10-03 0 1.520 1.500 1.520 1.470 1.540 6,014,928 9,042,693 1.5034 0.368 0.363 0.368 0.356 0.373 24,857,572 0.3638 -1.94%
2014-09-30 0 1.550 1.540 1.550 1.490 1.570 4,715,000 7,234,250 1.5343 0.375 0.373 0.375 0.361 0.380 19,485,429 0.3713 -1.90%
2014-09-29 0 1.580 1.570 1.580 1.390 1.650 9,660,000 15,093,000 1.5624 0.382 0.380 0.382 0.336 0.399 39,921,367 0.3781 -4.24%
2014-09-26 0 1.650 1.630 1.650 1.580 1.680 6,915,000 11,347,600 1.6410 0.399 0.394 0.399 0.382 0.407 28,577,252 0.3971 3.12%
2014-09-25 0 1.600 1.610 1.620 1.600 1.690 8,695,000 14,346,900 1.6500 0.387 0.390 0.392 0.387 0.409 35,933,363 0.3993 -4.76%
2014-09-24 0 1.680 1.670 1.680 1.650 1.720 7,950,000 13,390,800 1.6844 0.407 0.404 0.407 0.399 0.416 32,854,541 0.4076 0.60%
2014-09-23 0 1.670 1.660 1.670 1.630 1.680 4,401,000 7,284,330 1.6552 0.404 0.402 0.404 0.394 0.407 18,187,778 0.4005 0.60%
2014-09-22 0 1.660 1.650 1.660 1.630 1.710 9,140,000 15,149,950 1.6575 0.402 0.399 0.402 0.394 0.414 37,772,391 0.4011 -1.19%
2014-09-19 0 1.680 1.660 1.680 1.570 1.680 9,340,000 15,239,550 1.6316 0.407 0.402 0.407 0.380 0.407 38,598,920 0.3948 6.33%
2014-09-18 0 1.580 1.570 1.580 1.460 1.590 9,265,000 14,188,450 1.5314 0.382 0.380 0.382 0.353 0.385 38,288,972 0.3706 7.48%
2014-09-17 0 1.470 1.450 1.470 1.420 1.470 5,950,000 8,627,650 1.4500 0.356 0.351 0.356 0.344 0.356 24,589,248 0.3509 2.08%
2014-09-16 0 1.440 1.430 1.440 1.430 1.470 1,545,000 2,231,500 1.4443 0.348 0.346 0.348 0.346 0.356 6,384,939 0.3495 -1.37%
2014-09-15 0 1.460 1.450 1.460 1.450 1.480 5,050,000 7,372,900 1.4600 0.353 0.351 0.353 0.351 0.358 20,869,866 0.3533 -0.68%
2014-09-12 0 1.470 1.470 1.480 1.440 1.480 6,968,000 10,163,380 1.4586 0.356 0.356 0.358 0.348 0.358 28,796,282 0.3529 1.38%
2014-09-11 0 1.480 1.470 1.480 1.450 1.500 8,110,000 11,936,000 1.4718 0.351 0.348 0.351 0.344 0.356 34,209,194 0.3489 2.07%
2014-09-10 0 1.450 1.450 1.460 1.420 1.460 6,460,000 9,328,650 1.4441 0.344 0.344 0.346 0.337 0.346 27,249,247 0.3423 -0.68%
2014-09-08 0 1.460 1.440 1.460 1.430 1.480 7,550,000 11,008,150 1.4580 0.346 0.341 0.346 0.339 0.351 31,847,031 0.3457 -1.35%
2014-09-05 0 1.480 1.470 1.480 1.430 1.520 10,771,600 15,886,692 1.4749 0.351 0.348 0.351 0.339 0.360 45,436,222 0.3496 -1.33%
2014-09-04 0 1.500 1.490 1.500 1.410 1.510 14,670,000 21,640,350 1.4751 0.356 0.353 0.356 0.334 0.358 61,880,257 0.3497 5.63%
2014-09-03 0 1.420 1.420 1.430 1.320 1.430 17,440,000 24,334,900 1.3953 0.337 0.337 0.339 0.313 0.339 73,564,532 0.3308 8.40%
2014-09-02 0 1.310 1.300 1.310 1.280 1.320 10,070,000 13,067,600 1.2977 0.311 0.308 0.311 0.303 0.313 42,476,768 0.3076 1.55%
2014-09-01 0 1.290 1.290 1.300 1.280 1.300 11,414,000 14,792,440 1.2960 0.306 0.306 0.308 0.303 0.308 48,145,961 0.3072 0.00%
2014-08-29 0 1.290 1.290 1.300 1.270 1.350 15,660,000 20,384,100 1.3017 0.306 0.306 0.308 0.301 0.320 66,056,225 0.3086 0.78%
2014-08-28 0 1.280 1.270 1.280 1.190 1.300 16,000,000 20,305,250 1.2691 0.303 0.301 0.303 0.282 0.308 67,490,396 0.3009 7.56%
2014-08-27 0 1.190 1.190 1.200 1.170 1.200 9,150,000 10,876,050 1.1886 0.282 0.282 0.284 0.277 0.284 38,596,070 0.2818 0.85%
2014-08-26 0 1.180 1.170 1.190 1.130 1.200 16,650,000 19,486,300 1.1703 0.280 0.277 0.282 0.268 0.284 70,232,193 0.2775 1.72%
2014-08-25 0 1.160 1.130 1.160 1.060 1.160 11,075,000 12,199,150 1.1015 0.275 0.268 0.275 0.251 0.275 46,716,008 0.2611 0.87%
2014-08-22 0 1.150 1.150 1.160 1.040 1.160 10,860,000 11,971,650 1.1024 0.273 0.273 0.275 0.247 0.275 45,809,106 0.2613 11.65%
2014-08-21 0 1.030 1.020 1.030 1.020 1.050 2,245,000 2,317,700 1.0324 0.244 0.242 0.244 0.242 0.249 9,469,746 0.2447 -1.90%
2014-08-20 0 1.050 1.040 1.050 1.040 1.050 3,115,000 3,239,750 1.0400 0.249 0.247 0.249 0.247 0.249 13,139,536 0.2466 0.96%
2014-08-19 0 1.040 1.030 1.040 1.030 1.060 2,680,000 2,787,400 1.0401 0.247 0.244 0.247 0.244 0.251 11,304,641 0.2466 0.00%
2014-08-18 0 1.040 1.030 1.040 1.030 1.050 2,160,000 2,227,900 1.0314 0.247 0.244 0.247 0.244 0.249 9,111,203 0.2445 0.00%
2014-08-15 0 1.040 1.030 1.040 1.030 1.060 3,380,000 3,547,150 1.0495 0.247 0.244 0.247 0.244 0.251 14,257,346 0.2488 -2.80%
2014-08-14 0 1.070 1.060 1.070 1.040 1.080 3,455,000 3,659,550 1.0592 0.254 0.251 0.254 0.247 0.256 14,573,707 0.2511 0.94%
2014-08-13 0 1.060 1.050 1.070 1.030 1.060 5,070,000 5,329,000 1.0511 0.251 0.249 0.254 0.244 0.251 21,386,019 0.2492 1.92%
2014-08-12 0 1.040 1.030 1.040 1.020 1.050 2,715,000 2,823,000 1.0398 0.247 0.244 0.247 0.242 0.249 11,452,277 0.2465 -0.95%
2014-08-11 0 1.050 1.040 1.060 1.030 1.080 3,440,000 3,626,700 1.0543 0.249 0.247 0.251 0.244 0.256 14,510,435 0.2499 0.96%
2014-08-08 0 1.040 1.040 1.050 1.030 1.050 3,225,000 3,367,150 1.0441 0.247 0.247 0.249 0.244 0.249 13,603,533 0.2475 0.00%
2014-08-07 0 1.040 1.020 1.040 1.020 1.060 2,475,000 2,594,650 1.0483 0.247 0.242 0.247 0.242 0.251 10,439,921 0.2485 0.97%
2014-08-06 0 1.030 1.030 1.060 1.030 1.080 2,820,000 2,977,450 1.0558 0.244 0.244 0.251 0.244 0.256 11,895,182 0.2503 -1.90%
2014-08-05 0 1.050 1.040 1.060 1.040 1.070 2,870,000 3,022,900 1.0533 0.249 0.247 0.251 0.247 0.254 12,106,090 0.2497 -0.94%
2014-08-04 0 1.060 1.060 1.070 1.040 1.070 2,465,000 2,598,950 1.0543 0.251 0.251 0.254 0.247 0.254 10,397,739 0.2500 -1.85%
2014-08-01 0 1.080 1.060 1.080 1.050 1.080 2,890,000 3,072,100 1.0630 0.256 0.251 0.256 0.249 0.256 12,190,453 0.2520 -0.92%
2014-07-31 0 1.090 1.070 1.090 1.040 1.090 2,825,000 3,011,650 1.0661 0.258 0.254 0.258 0.247 0.258 11,916,273 0.2527 3.81%
2014-07-30 0 1.050 1.040 1.050 1.040 1.060 1,795,000 1,886,100 1.0508 0.249 0.247 0.249 0.247 0.251 7,571,579 0.2491 0.00%
2014-07-29 0 1.050 1.050 1.060 1.030 1.060 3,522,000 3,707,470 1.0527 0.249 0.249 0.251 0.244 0.251 14,856,323 0.2496 0.96%
2014-07-28 0 1.040 1.030 1.060 1.010 1.070 2,370,000 2,479,450 1.0462 0.247 0.244 0.251 0.239 0.254 9,997,015 0.2480 0.00%
2014-07-25 0 1.040 1.030 1.040 1.030 1.070 3,170,000 3,304,750 1.0425 0.247 0.244 0.247 0.244 0.254 13,371,535 0.2471 0.00%
2014-07-24 0 1.040 1.040 1.050 1.000 1.040 3,936,200 4,027,038 1.0231 0.247 0.247 0.249 0.237 0.247 16,603,481 0.2425 2.97%
2014-07-23 0 1.010 0.990 1.010 1.000 1.010 3,910,000 3,910,100 1.0000 0.239 0.235 0.239 0.237 0.239 16,492,966 0.2371 1.00%
2014-07-22 0 1.000 0.980 1.000 0.980 1.000 2,505,000 2,496,400 0.9966 0.237 0.232 0.237 0.232 0.237 10,566,465 0.2363 0.00%
2014-07-21 0 1.000 0.990 1.000 0.990 1.010 3,120,000 3,107,650 0.9960 0.237 0.235 0.237 0.235 0.239 13,160,627 0.2361 0.00%
2014-07-18 0 1.000 1.000 1.020 1.000 1.020 1,985,000 2,021,000 1.0181 0.237 0.237 0.242 0.237 0.242 8,373,027 0.2414 -2.91%
2014-07-17 0 1.030 1.020 1.030 1.000 1.030 3,535,000 3,607,850 1.0206 0.244 0.242 0.244 0.237 0.244 14,911,159 0.2420 1.98%
2014-07-16 0 1.010 1.010 1.030 0.950 1.030 4,340,000 4,363,450 1.0054 0.239 0.239 0.244 0.225 0.244 18,306,770 0.2384 -0.98%
2014-07-15 0 1.020 1.010 1.020 1.000 1.050 3,455,000 3,565,000 1.0318 0.242 0.239 0.242 0.237 0.249 14,573,707 0.2446 -1.92%
2014-07-14 0 1.040 1.040 1.050 1.040 1.070 2,085,000 2,196,200 1.0533 0.247 0.247 0.249 0.247 0.254 8,794,842 0.2497 -1.89%
2014-07-11 0 1.060 1.050 1.060 1.050 1.070 3,155,000 3,338,150 1.0581 0.251 0.249 0.251 0.249 0.254 13,308,262 0.2508 0.00%
2014-07-10 0 1.060 1.040 1.070 1.030 1.070 3,335,000 3,532,250 1.0591 0.251 0.247 0.254 0.244 0.254 14,067,529 0.2511 2.91%
2014-07-09 0 1.030 1.020 1.050 1.030 1.070 4,125,000 4,360,650 1.0571 0.244 0.242 0.249 0.244 0.254 17,399,868 0.2506 -4.63%
2014-07-08 0 1.080 1.070 1.080 1.070 1.090 3,465,000 3,750,650 1.0824 0.256 0.254 0.256 0.254 0.258 14,615,889 0.2566 -1.82%
2014-07-07 0 1.100 1.070 1.100 1.070 1.100 4,170,000 4,527,750 1.0858 0.261 0.254 0.261 0.254 0.261 17,589,684 0.2574 0.00%
2014-07-04 0 1.100 1.090 1.100 1.060 1.130 4,755,000 5,154,700 1.0841 0.261 0.258 0.261 0.251 0.268 20,057,302 0.2570 -2.65%
2014-07-03 0 1.130 1.110 1.130 1.090 1.140 7,380,000 8,281,800 1.1222 0.268 0.263 0.268 0.258 0.270 31,129,945 0.2660 2.73%
2014-07-02 0 1.100 1.080 1.100 1.060 1.110 5,475,000 5,951,050 1.0869 0.261 0.256 0.261 0.251 0.263 23,094,370 0.2577 1.85%
2014-06-30 0 1.080 1.060 1.080 1.050 1.110 5,465,000 5,893,500 1.0784 0.256 0.251 0.256 0.249 0.263 23,052,188 0.2557 -0.92%
2014-06-27 0 1.090 1.080 1.090 1.020 1.090 4,135,000 4,433,250 1.0721 0.258 0.256 0.258 0.242 0.258 17,442,049 0.2542 0.00%
2014-06-26 0 1.090 1.080 1.090 0.950 1.220 21,855,000 23,231,500 1.0630 0.258 0.256 0.258 0.225 0.289 92,187,663 0.2520 -14.17%
2014-06-25 0 1.270 1.260 1.280 1.200 1.290 8,890,000 11,249,750 1.2654 0.301 0.299 0.303 0.284 0.306 37,499,351 0.3000 5.83%
2014-06-24 0 1.200 1.200 1.220 1.150 1.270 7,515,000 9,093,000 1.2100 0.284 0.284 0.289 0.273 0.301 31,699,395 0.2869 -4.76%
2014-06-23 0 1.260 1.250 1.260 1.250 1.290 5,170,000 6,585,250 1.2737 0.299 0.296 0.299 0.296 0.306 21,807,834 0.3020 -2.33%
2014-06-20 0 1.290 1.280 1.300 1.270 1.290 5,555,000 7,127,900 1.2832 0.306 0.303 0.308 0.301 0.306 23,431,822 0.3042 0.78%
2014-06-19 0 1.280 1.260 1.280 1.270 1.320 5,148,000 6,630,530 1.2880 0.303 0.299 0.303 0.301 0.313 21,715,035 0.3053 0.00%
2014-06-18 0 1.280 1.260 1.280 1.250 1.290 4,910,000 6,275,350 1.2781 0.303 0.299 0.303 0.296 0.306 20,711,115 0.3030 -0.78%
2014-06-17 0 1.290 1.280 1.300 1.270 1.300 5,060,000 6,510,300 1.2866 0.306 0.303 0.308 0.301 0.308 21,343,838 0.3050 0.78%
2014-06-16 0 1.280 1.280 1.290 1.280 1.310 4,815,000 6,231,200 1.2941 0.303 0.303 0.306 0.303 0.311 20,310,391 0.3068 -0.78%
2014-06-13 0 1.290 1.280 1.290 1.230 1.300 6,245,000 7,996,250 1.2804 0.306 0.303 0.306 0.292 0.308 26,342,345 0.3036 4.88%
2014-06-12 0 1.230 1.240 1.250 1.190 1.240 6,270,000 7,542,100 1.2029 0.292 0.294 0.296 0.282 0.294 26,447,799 0.2852 1.65%
2014-06-11 0 1.210 1.200 1.210 1.170 1.210 5,040,000 6,033,200 1.1971 0.287 0.284 0.287 0.277 0.287 21,259,475 0.2838 0.00%
2014-06-10 0 1.210 1.190 1.210 1.180 1.210 5,004,000 5,967,890 1.1926 0.287 0.282 0.287 0.280 0.287 21,107,621 0.2827 1.68%
2014-06-09 0 1.190 1.180 1.190 1.160 1.190 4,185,000 4,927,800 1.1775 0.282 0.280 0.282 0.275 0.282 17,652,957 0.2791 3.48%
2014-06-06 0 1.150 1.140 1.150 1.130 1.170 3,835,000 4,431,850 1.1556 0.273 0.270 0.273 0.268 0.277 16,176,604 0.2740 0.00%
2014-06-05 0 1.150 1.140 1.150 1.130 1.150 3,705,000 4,233,550 1.1427 0.273 0.270 0.273 0.268 0.273 15,628,245 0.2709 0.00%
2014-06-04 0 1.150 1.140 1.170 1.150 1.180 6,732,000 7,822,790 1.1620 0.273 0.270 0.277 0.273 0.280 28,396,584 0.2755 -2.54%
2014-06-03 0 1.180 1.170 1.180 1.060 1.200 14,055,000 16,376,650 1.1652 0.280 0.277 0.280 0.251 0.284 59,286,095 0.2762 11.32%
2014-05-30 0 1.060 1.060 1.080 1.060 1.090 3,102,000 3,348,830 1.0796 0.251 0.251 0.256 0.251 0.258 13,084,701 0.2559 -3.64%
2014-05-29 0 1.100 1.080 1.100 1.060 1.100 2,540,000 2,753,950 1.0842 0.261 0.256 0.261 0.251 0.261 10,714,100 0.2570 0.00%
2014-05-28 0 1.100 1.080 1.090 1.060 1.100 1,745,000 1,882,350 1.0787 0.261 0.256 0.258 0.251 0.261 7,360,671 0.2557 0.00%
2014-05-27 0 1.100 1.070 1.100 1.070 1.100 2,115,000 2,283,600 1.0797 0.261 0.254 0.261 0.254 0.261 8,921,387 0.2560 0.00%
2014-05-26 0 1.100 1.080 1.100 1.070 1.110 3,315,000 3,613,950 1.0902 0.261 0.256 0.261 0.254 0.263 13,983,166 0.2585 0.00%
2014-05-23 0 1.100 1.090 1.100 1.090 1.110 2,005,000 2,206,000 1.1002 0.261 0.258 0.261 0.258 0.263 8,457,390 0.2608 -1.79%
2014-05-22 0 1.120 1.100 1.130 1.110 1.120 1,275,000 1,423,200 1.1162 0.266 0.261 0.268 0.263 0.266 5,378,141 0.2646 -0.88%
2014-05-21 0 1.130 1.100 1.130 1.060 1.130 5,680,000 6,277,250 1.1051 0.268 0.261 0.268 0.251 0.268 23,959,091 0.2620 2.73%
2014-05-20 0 1.100 1.090 1.120 1.100 1.130 990,000 1,093,850 1.1049 0.261 0.258 0.266 0.261 0.268 4,175,968 0.2619 -2.65%
2014-05-19 0 1.130 1.110 1.130 1.100 1.130 855,000 954,600 1.1165 0.268 0.263 0.268 0.261 0.268 3,606,518 0.2647 0.89%
2014-05-16 0 1.120 1.100 1.120 1.090 1.120 1,658,000 1,830,280 1.1039 0.266 0.261 0.266 0.258 0.266 6,993,692 0.2617 0.00%
2014-05-15 0 1.120 1.110 1.120 1.090 1.130 2,367,200 2,626,576 1.1096 0.266 0.263 0.266 0.258 0.268 9,985,204 0.2630 0.90%
2014-05-14 0 1.110 1.090 1.110 1.080 1.140 1,305,000 1,453,800 1.1140 0.263 0.258 0.263 0.256 0.270 5,504,685 0.2641 -1.77%
2014-05-13 0 1.130 1.110 1.120 1.100 1.130 2,470,000 2,755,350 1.1155 0.268 0.263 0.266 0.261 0.268 10,418,830 0.2645 2.73%
2014-05-12 0 1.100 1.100 1.110 1.020 1.120 5,445,000 5,883,850 1.0806 0.261 0.261 0.263 0.242 0.266 22,967,825 0.2562 0.00%
2014-05-09 0 1.100 1.090 1.100 1.010 1.100 4,885,000 5,176,800 1.0597 0.261 0.258 0.261 0.239 0.261 20,605,662 0.2512 5.77%
2014-05-08 0 1.040 1.040 1.050 0.970 1.080 5,451,600 5,573,100 1.0223 0.247 0.247 0.249 0.230 0.256 22,995,665 0.2424 7.22%
2014-05-07 0 0.970 0.970 0.980 0.960 0.990 1,755,000 1,707,650 0.9730 0.230 0.230 0.232 0.228 0.235 7,402,853 0.2307 -3.00%
2014-05-05 0 1.000 0.990 1.020 0.960 1.050 3,645,000 3,626,350 0.9949 0.237 0.235 0.242 0.228 0.249 15,375,156 0.2359 0.00%
2014-05-02 0 1.000 0.990 1.000 0.890 1.020 15,381,000 14,525,380 0.9444 0.237 0.235 0.237 0.211 0.242 64,879,361 0.2239 13.64%
2014-04-30 0 0.880 0.880 0.890 0.820 0.920 3,705,000 3,210,150 0.8664 0.209 0.209 0.211 0.194 0.218 15,628,245 0.2054 -2.22%
2014-04-29 0 0.900 0.890 0.910 0.870 0.910 2,180,000 1,945,100 0.8922 0.213 0.211 0.216 0.206 0.216 9,195,566 0.2115 2.27%
2014-04-28 0 0.880 0.860 0.880 0.820 0.880 2,365,000 2,013,400 0.8513 0.209 0.204 0.209 0.194 0.209 9,975,924 0.2018 -1.12%
2014-04-25 0 0.890 0.890 0.900 0.840 0.900 3,465,000 3,035,150 0.8759 0.211 0.211 0.213 0.199 0.213 14,615,889 0.2077 2.30%
2014-04-24 0 0.870 0.850 0.880 0.770 0.870 10,470,000 8,775,400 0.8381 0.206 0.202 0.209 0.183 0.206 44,164,028 0.1987 11.54%
2014-04-23 0 0.780 0.770 0.790 0.750 0.790 2,695,000 2,087,250 0.7745 0.185 0.183 0.187 0.178 0.187 11,367,914 0.1836 4.00%
2014-04-22 0 0.750 0.750 0.760 0.740 0.760 4,800,000 3,597,350 0.7494 0.178 0.178 0.180 0.175 0.180 20,247,119 0.1777 2.74%
2014-04-17 0 0.730 0.730 0.740 0.710 0.730 1,255,000 906,400 0.7222 0.173 0.173 0.175 0.168 0.173 5,293,778 0.1712 1.39%
2014-04-16 0 0.720 0.720 0.730 0.700 0.730 345,400 248,072 0.7182 0.171 0.171 0.173 0.166 0.173 1,456,949 0.1703 2.86%
2014-04-15 0 0.700 0.690 0.710 0.700 0.710 485,000 340,000 0.7010 0.166 0.164 0.168 0.166 0.168 2,045,803 0.1662 -1.41%
2014-04-14 0 0.710 0.710 0.730 0.700 0.710 210,000 147,550 0.7026 0.168 0.168 0.173 0.166 0.168 885,811 0.1666 -2.74%
2014-04-11 0 0.730 0.700 0.730 0.670 0.750 410,000 291,500 0.7110 0.173 0.166 0.173 0.159 0.178 1,729,441 0.1686 2.82%
2014-04-10 0 0.710 0.710 0.720 0.710 0.750 685,000 497,950 0.7269 0.168 0.168 0.171 0.168 0.178 2,889,433 0.1723 -5.33%
2014-04-09 0 0.750 0.750 0.760 0.740 0.790 550,000 412,300 0.7496 0.178 0.178 0.180 0.175 0.187 2,319,982 0.1777 -1.32%
2014-04-08 0 0.760 0.750 0.760 0.720 0.800 1,930,000 1,477,500 0.7655 0.180 0.178 0.180 0.171 0.190 8,141,029 0.1815 5.56%
2014-04-07 0 0.720 0.710 0.730 0.690 0.730 1,073,000 766,440 0.7143 0.171 0.168 0.173 0.164 0.173 4,526,075 0.1693 2.86%
2014-04-04 0 0.700 0.680 0.700 0.700 0.700 5,000 3,500 0.7000 0.166 0.161 0.166 0.166 0.166 21,091 0.1659 0.00%
2014-04-03 0 0.700 0.690 0.700 0.690 0.700 355,000 248,000 0.6986 0.166 0.164 0.166 0.164 0.166 1,497,443 0.1656 1.45%
2014-04-02 0 0.690 0.680 0.700 0.680 0.690 385,000 263,250 0.6838 0.164 0.161 0.166 0.161 0.164 1,623,988 0.1621 1.47%
2014-04-01 0 0.680 0.680 0.700 0.680 0.710 1,285,000 886,650 0.6900 0.161 0.161 0.166 0.161 0.168 5,420,322 0.1636 0.00%
2014-03-31 0 0.680 0.670 0.680 0.660 0.680 120,000 80,350 0.6696 0.161 0.159 0.161 0.156 0.161 506,178 0.1587 3.03%
2014-03-28 0 0.660 0.660 0.670 0.660 0.670 290,000 191,650 0.6609 0.156 0.156 0.159 0.156 0.159 1,223,263 0.1567 0.00%
2014-03-27 0 0.660 0.660 0.670 0.640 0.660 1,960,000 1,287,850 0.6571 0.156 0.156 0.159 0.152 0.156 8,267,573 0.1558 -1.49%
2014-03-26 0 0.670 0.670 0.680 0.670 0.730 2,770,000 1,956,700 0.7064 0.159 0.159 0.161 0.159 0.173 11,684,275 0.1675 -2.90%
2014-03-25 0 0.690 0.680 0.690 0.670 0.730 1,580,000 1,083,450 0.6857 0.164 0.161 0.164 0.159 0.173 6,664,677 0.1626 2.99%
2014-03-24 0 0.670 0.660 0.670 0.660 0.730 2,985,000 2,051,850 0.6874 0.159 0.156 0.159 0.156 0.173 12,591,177 0.1630 0.00%
2014-03-21 0 0.670 0.650 0.670 0.600 0.750 5,575,000 3,852,500 0.6910 0.159 0.154 0.159 0.142 0.178 23,516,185 0.1638 13.56%
2014-03-20 0 0.590 0.590 0.610 0.590 0.620 295,000 179,050 0.6069 0.140 0.140 0.145 0.140 0.147 1,244,354 0.1439 -4.84%
2014-03-19 0 0.620 0.600 0.630 - - 0 0 - 0.147 0.142 0.149 - - 0 - 0.00%
2014-03-18 0 0.620 0.620 0.630 0.610 0.620 120,000 74,200 0.6183 0.147 0.147 0.149 0.145 0.147 506,178 0.1466 3.33%
2014-03-17 0 0.600 0.600 0.630 0.600 0.610 100,000 60,800 0.6080 0.142 0.142 0.149 0.142 0.145 421,815 0.1441 0.00%
2014-03-14 0 0.600 0.600 0.630 0.600 0.610 350,000 210,750 0.6021 0.142 0.142 0.149 0.142 0.145 1,476,352 0.1428 -1.64%
2014-03-13 0 0.610 0.600 0.610 0.600 0.610 590,000 358,600 0.6078 0.145 0.142 0.145 0.142 0.145 2,488,708 0.1441 0.00%
2014-03-12 0 0.610 0.610 0.620 0.600 0.610 805,000 486,350 0.6042 0.145 0.145 0.147 0.142 0.145 3,395,611 0.1432 -4.69%
2014-03-11 0 0.640 0.620 0.640 0.610 0.650 910,000 562,050 0.6176 0.152 0.147 0.152 0.145 0.154 3,838,516 0.1464 3.23%
2014-03-10 0 0.620 0.620 0.640 0.610 0.640 430,000 268,300 0.6240 0.147 0.147 0.152 0.145 0.152 1,813,804 0.1479 -1.59%
2014-03-07 0 0.630 0.630 0.650 0.620 0.660 565,000 360,550 0.6381 0.149 0.149 0.154 0.147 0.156 2,383,255 0.1513 -5.97%
2014-03-06 0 0.670 0.670 0.680 0.600 0.700 1,590,000 1,068,450 0.6720 0.159 0.159 0.161 0.142 0.166 6,706,858 0.1593 6.35%
2014-03-05 0 0.630 0.600 0.640 0.600 0.630 2,065,000 1,256,650 0.6085 0.149 0.142 0.152 0.142 0.149 8,710,479 0.1443 0.00%
2014-03-04 0 0.630 0.620 0.630 0.630 0.630 50,000 31,500 0.6300 0.149 0.147 0.149 0.149 0.149 210,907 0.1494 0.00%
2014-03-03 0 0.630 0.630 0.640 0.590 0.650 975,000 595,250 0.6105 0.149 0.149 0.152 0.140 0.154 4,112,696 0.1447 -4.55%
2014-02-28 0 0.660 0.650 0.660 0.650 0.660 125,000 82,350 0.6588 0.156 0.154 0.156 0.154 0.156 527,269 0.1562 -1.49%
2014-02-27 0 0.670 0.650 0.670 0.650 0.670 205,000 134,350 0.6554 0.159 0.154 0.159 0.154 0.159 864,721 0.1554 0.00%
2014-02-26 0 0.670 0.650 0.680 0.670 0.690 600,000 408,350 0.6806 0.159 0.154 0.161 0.159 0.164 2,530,890 0.1613 -1.47%
2014-02-25 0 0.680 0.650 0.680 0.650 0.680 15,000 10,050 0.6700 0.161 0.154 0.161 0.154 0.161 63,272 0.1588 4.62%
2014-02-24 0 0.650 0.640 0.670 0.630 0.660 325,000 209,050 0.6432 0.154 0.152 0.159 0.149 0.156 1,370,899 0.1525 3.17%
2014-02-21 0 0.630 0.630 0.650 0.620 0.630 245,000 153,850 0.6280 0.149 0.149 0.154 0.147 0.149 1,033,447 0.1489 -1.56%
2014-02-20 0 0.640 0.630 0.660 0.630 0.680 1,490,000 969,050 0.6504 0.152 0.149 0.156 0.149 0.161 6,285,043 0.1542 -4.48%
2014-02-19 0 0.670 0.670 0.690 0.670 0.690 345,000 232,900 0.6751 0.159 0.159 0.164 0.159 0.164 1,455,262 0.1600 -5.63%
2014-02-18 0 0.710 0.710 0.720 0.690 0.740 1,600,000 1,128,100 0.7051 0.168 0.168 0.171 0.164 0.175 6,749,040 0.1671 -4.05%
2014-02-17 0 0.740 0.730 0.740 0.650 0.760 4,065,000 2,968,550 0.7303 0.175 0.173 0.175 0.154 0.180 17,146,779 0.1731 8.82%
2014-02-14 0 0.680 0.670 0.680 0.640 0.730 3,960,000 2,735,900 0.6909 0.161 0.159 0.161 0.152 0.173 16,703,873 0.1638 3.03%
2014-02-13 0 0.660 0.660 0.670 0.530 0.710 10,774,000 6,683,220 0.6203 0.156 0.156 0.159 0.126 0.168 45,446,345 0.1471 24.53%
2014-02-12 0 0.530 0.530 0.540 0.520 0.550 1,135,000 603,800 0.5320 0.126 0.126 0.128 0.123 0.130 4,787,600 0.1261 -1.85%
2014-02-11 0 0.540 0.540 0.560 0.540 0.550 520,000 282,000 0.5423 0.128 0.128 0.133 0.128 0.130 2,193,438 0.1286 -1.82%
2014-02-10 0 0.550 0.540 0.560 0.530 0.560 940,000 519,050 0.5522 0.130 0.128 0.133 0.126 0.133 3,965,061 0.1309 1.85%
2014-02-07 0 0.540 0.540 0.560 0.530 0.560 710,000 382,750 0.5391 0.128 0.128 0.133 0.126 0.133 2,994,886 0.1278 -1.82%
2014-02-06 0 0.550 0.550 0.560 0.540 0.550 765,000 418,750 0.5474 0.130 0.130 0.133 0.128 0.130 3,226,885 0.1298 -1.79%
2014-02-05 0 0.560 0.530 0.560 0.540 0.560 915,000 502,800 0.5495 0.133 0.126 0.133 0.128 0.133 3,859,607 0.1303 -3.45%
2014-02-04 0 0.580 0.570 0.580 0.570 0.590 150,000 86,700 0.5780 0.138 0.135 0.138 0.135 0.140 632,722 0.1370 -1.69%
2014-01-30 0 0.590 0.590 0.600 0.590 0.600 70,000 41,800 0.5971 0.140 0.140 0.142 0.140 0.142 295,270 0.1416 -1.67%
2014-01-29 0 0.600 0.580 0.600 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2014-01-28 0 0.600 0.580 0.600 0.600 0.600 190,000 114,000 0.6000 0.142 0.138 0.142 0.142 0.142 801,448 0.1422 0.00%
2014-01-27 0 0.600 0.600 0.610 0.560 0.600 1,030,000 605,200 0.5876 0.142 0.142 0.145 0.133 0.142 4,344,694 0.1393 1.69%
2014-01-24 0 0.590 0.590 0.600 0.590 0.610 1,950,000 1,163,450 0.5966 0.140 0.140 0.142 0.140 0.145 8,225,392 0.1414 0.00%
2014-01-23 0 0.590 0.590 0.600 0.590 0.620 950,000 569,950 0.5999 0.140 0.140 0.142 0.140 0.147 4,007,242 0.1422 -4.84%
2014-01-22 0 0.620 0.600 0.630 0.600 0.620 600,000 363,750 0.6063 0.147 0.142 0.149 0.142 0.147 2,530,890 0.1437 0.00%
2014-01-21 0 0.620 0.620 0.630 0.620 0.660 1,335,000 848,500 0.6356 0.147 0.147 0.149 0.147 0.156 5,631,230 0.1507 -4.62%
2014-01-20 0 0.650 0.640 0.660 0.620 0.680 980,000 637,350 0.6504 0.154 0.152 0.156 0.147 0.161 4,133,787 0.1542 3.17%
2014-01-17 0 0.630 0.620 0.640 0.620 0.650 481,000 305,840 0.6358 0.149 0.147 0.152 0.147 0.154 2,028,930 0.1507 -1.56%
2014-01-16 0 0.640 0.630 0.640 0.620 0.640 675,000 426,750 0.6322 0.152 0.149 0.152 0.147 0.152 2,847,251 0.1499 -1.54%
2014-01-15 0 0.650 0.640 0.660 0.650 0.670 775,000 504,600 0.6511 0.154 0.152 0.156 0.154 0.159 3,269,066 0.1544 0.00%
2014-01-14 0 0.650 0.650 0.670 0.640 0.700 2,340,000 1,536,150 0.6565 0.154 0.154 0.159 0.152 0.166 9,870,470 0.1556 -8.45%
2014-01-13 0 0.710 0.690 0.710 0.680 0.730 905,000 649,200 0.7173 0.168 0.164 0.168 0.161 0.173 3,817,426 0.1701 0.00%
2014-01-10 0 0.710 0.700 0.720 0.680 0.720 835,000 589,050 0.7054 0.168 0.166 0.171 0.161 0.171 3,522,155 0.1672 5.97%
2014-01-09 0 0.670 0.660 0.690 0.640 0.710 1,290,000 879,150 0.6815 0.159 0.156 0.164 0.152 0.168 5,441,413 0.1616 1.52%
2014-01-08 0 0.660 0.660 0.680 0.660 0.680 490,000 326,300 0.6659 0.156 0.156 0.161 0.156 0.161 2,066,893 0.1579 -5.71%
2014-01-07 0 0.700 0.680 0.700 0.610 0.750 1,640,000 1,149,100 0.7007 0.166 0.161 0.166 0.145 0.178 6,917,766 0.1661 9.38%
2014-01-06 0 0.640 0.640 0.670 0.620 0.650 1,820,000 1,161,750 0.6383 0.152 0.152 0.159 0.147 0.154 7,677,033 0.1513 -1.54%
2014-01-03 0 0.650 0.650 0.660 0.650 0.720 4,930,000 3,321,350 0.6737 0.154 0.154 0.156 0.154 0.171 20,795,478 0.1597 -9.72%
2014-01-02 0 0.720 0.720 0.740 0.720 0.790 1,432,000 1,061,500 0.7413 0.171 0.171 0.175 0.171 0.187 6,040,390 0.1757 -10.00%
2013-12-31 0 0.800 0.780 0.800 0.770 0.800 210,000 163,100 0.7767 0.190 0.185 0.190 0.183 0.190 885,811 0.1841 0.00%
2013-12-30 0 0.800 0.770 0.800 0.800 0.800 115,000 92,000 0.8000 0.190 0.183 0.190 0.190 0.190 485,087 0.1897 0.00%
2013-12-27 0 0.800 0.770 0.800 0.770 0.830 1,455,000 1,164,550 0.8004 0.190 0.183 0.190 0.183 0.197 6,137,408 0.1897 -2.44%
2013-12-24 0 0.820 0.820 0.840 0.770 0.830 455,000 368,450 0.8098 0.194 0.194 0.199 0.183 0.197 1,919,258 0.1920 0.00%
2013-12-23 0 0.820 0.820 0.830 0.750 0.860 1,085,000 891,900 0.8220 0.194 0.194 0.197 0.178 0.204 4,576,692 0.1949 -3.53%
2013-12-20 0 0.850 0.840 0.850 0.830 0.860 380,000 318,850 0.8391 0.202 0.199 0.202 0.197 0.204 1,602,897 0.1989 -1.16%
2013-12-19 0 0.860 0.850 0.890 0.840 0.930 2,045,000 1,769,600 0.8653 0.204 0.202 0.211 0.199 0.220 8,626,116 0.2051 -6.52%
2013-12-18 0 0.920 0.910 0.920 0.920 0.980 2,200,000 2,084,750 0.9476 0.218 0.216 0.218 0.218 0.232 9,279,929 0.2247 1.10%
2013-12-17 0 0.910 0.910 0.920 0.900 0.930 700,000 641,250 0.9161 0.216 0.216 0.218 0.213 0.220 2,952,705 0.2172 -2.15%
2013-12-16 0 0.930 0.900 0.930 0.880 0.940 2,452,600 2,240,386 0.9135 0.220 0.213 0.220 0.209 0.223 10,345,434 0.2166 3.33%
2013-12-13 0 0.900 0.890 0.900 0.830 0.940 2,670,000 2,434,950 0.9120 0.213 0.211 0.213 0.197 0.223 11,262,460 0.2162 5.88%
2013-12-12 0 0.850 0.830 0.860 0.830 0.900 3,370,000 2,909,900 0.8635 0.202 0.197 0.204 0.197 0.213 14,215,165 0.2047 -6.59%
2013-12-11 0 0.910 0.910 0.920 0.880 0.960 3,900,000 3,600,300 0.9232 0.216 0.216 0.218 0.209 0.228 16,450,784 0.2189 -7.14%
2013-12-10 0 0.980 0.970 0.980 0.910 0.990 7,705,000 7,346,700 0.9535 0.232 0.230 0.232 0.216 0.235 32,500,844 0.2260 3.16%
2013-12-09 0 0.950 0.930 0.950 0.750 0.990 24,230,000 21,899,550 0.9038 0.225 0.220 0.225 0.178 0.235 102,205,768 0.2143 20.25%
2013-12-06 0 0.790 0.790 0.800 0.730 0.880 16,615,000 13,398,600 0.8064 0.187 0.187 0.190 0.173 0.209 70,084,558 0.1912 -2.47%
2013-12-05 0 0.810 0.790 0.800 0.650 0.830 24,040,000 17,930,550 0.7459 0.192 0.187 0.190 0.154 0.197 101,404,320 0.1768 24.62%
2013-12-04 0 0.650 0.640 0.650 0.630 0.720 3,770,000 2,503,550 0.6641 0.154 0.152 0.154 0.149 0.171 15,902,425 0.1574 0.00%
2013-12-03 0 0.650 0.640 0.650 0.600 0.680 8,005,000 5,050,300 0.6309 0.154 0.152 0.154 0.142 0.161 33,766,289 0.1496 -4.41%
2013-12-02 0 0.680 0.660 0.670 0.660 0.740 12,640,000 8,657,000 0.6849 0.161 0.156 0.159 0.156 0.175 53,317,413 0.1624 -5.56%
2013-11-29 0 0.720 0.720 0.730 0.500 0.790 50,221,200 35,228,700 0.7015 0.171 0.171 0.173 0.119 0.187 211,840,542 0.1663 69.41%
2013-11-28 0 0.425 0.405 0.430 0.425 0.425 10,000 4,250 0.4250 0.101 0.096 0.102 0.101 0.101 42,181 0.1008 3.66%
2013-11-27 0 0.410 0.410 0.430 0.405 0.410 180,000 73,400 0.4078 0.097 0.097 0.102 0.096 0.097 759,267 0.0967 -2.38%
2013-11-26 0 0.420 0.410 0.420 0.420 0.420 5,000 2,100 0.4200 0.100 0.097 0.100 0.100 0.100 21,091 0.0996 -1.18%
2013-11-25 0 0.425 0.400 0.425 0.430 0.430 80,000 34,400 0.4300 0.101 0.095 0.101 0.102 0.102 337,452 0.1019 1.19%
2013-11-22 0 0.420 0.390 0.420 0.430 0.440 220,000 95,275 0.4331 0.100 0.092 0.100 0.102 0.104 927,993 0.1027 5.00%
2013-11-21 0 0.400 0.385 0.435 0.395 0.400 75,000 29,675 0.3957 0.095 0.091 0.103 0.094 0.095 316,361 0.0938 5.26%
2013-11-20 0 0.380 0.380 0.390 0.380 0.385 55,000 21,025 0.3823 0.090 0.090 0.092 0.090 0.091 231,998 0.0906 -3.80%
2013-11-19 0 0.395 0.385 0.395 0.380 0.395 35,000 13,375 0.3821 0.094 0.091 0.094 0.090 0.094 147,635 0.0906 1.28%
2013-11-18 0 0.390 0.390 0.400 0.390 0.420 445,000 178,550 0.4012 0.092 0.092 0.095 0.092 0.100 1,877,077 0.0951 -1.27%
2013-11-15 0 0.395 0.395 0.405 0.395 0.410 140,000 55,625 0.3973 0.094 0.094 0.096 0.094 0.097 590,541 0.0942 -3.66%
2013-11-14 0 0.410 0.410 0.420 0.400 0.410 215,000 87,900 0.4088 0.097 0.097 0.100 0.095 0.097 906,902 0.0969 2.50%
2013-11-13 0 0.400 0.400 0.415 0.400 0.410 95,000 38,550 0.4058 0.095 0.095 0.098 0.095 0.097 400,724 0.0962 -3.61%
2013-11-12 0 0.415 0.405 0.415 0.405 0.420 160,000 65,850 0.4116 0.098 0.096 0.098 0.096 0.100 674,904 0.0976 -1.19%
2013-11-11 0 0.420 0.410 0.435 0.420 0.450 1,540,000 686,200 0.4456 0.100 0.097 0.103 0.100 0.107 6,495,951 0.1056 0.00%
2013-11-08 0 0.420 0.385 0.430 0.380 0.420 162,000 62,520 0.3859 0.100 0.091 0.102 0.090 0.100 683,340 0.0915 9.09%
2013-11-07 0 0.385 0.380 0.390 0.380 0.385 555,000 211,925 0.3818 0.091 0.090 0.092 0.090 0.091 2,341,073 0.0905 -1.28%
2013-11-06 0 0.390 0.385 0.395 0.375 0.390 515,000 193,350 0.3754 0.092 0.091 0.094 0.089 0.092 2,172,347 0.0890 0.00%
2013-11-05 0 0.390 0.385 0.395 0.385 0.390 320,000 124,500 0.3891 0.092 0.091 0.094 0.091 0.092 1,349,808 0.0922 1.30%
2013-11-04 0 0.385 0.380 0.385 0.380 0.400 290,000 115,300 0.3976 0.091 0.090 0.091 0.090 0.095 1,223,263 0.0943 1.32%
2013-11-01 0 0.380 0.375 0.385 0.375 0.385 160,000 60,400 0.3775 0.090 0.089 0.091 0.089 0.091 674,904 0.0895 2.70%
2013-10-31 0 0.370 0.370 0.400 - - 0 0 - 0.088 0.088 0.095 - - 0 - 0.00%
2013-10-30 0 0.370 0.365 0.390 0.360 0.370 330,000 120,250 0.3644 0.088 0.087 0.092 0.085 0.088 1,391,989 0.0864 0.00%
2013-10-29 0 0.370 0.370 0.375 0.360 0.360 130,000 46,800 0.3600 0.088 0.088 0.089 0.085 0.085 548,359 0.0853 -5.13%
2013-10-28 0 0.390 0.380 0.390 0.385 0.390 200,000 77,950 0.3898 0.092 0.090 0.092 0.091 0.092 843,630 0.0924 4.00%
2013-10-25 0 0.375 0.370 0.395 0.375 0.390 705,000 266,575 0.3781 0.089 0.088 0.094 0.089 0.092 2,973,796 0.0896 -3.85%
2013-10-24 0 0.390 0.390 0.410 0.390 0.390 145,000 56,550 0.3900 0.092 0.092 0.097 0.092 0.092 611,632 0.0925 0.00%
2013-10-23 0 0.390 0.395 0.400 0.385 0.410 680,000 270,000 0.3971 0.092 0.094 0.095 0.091 0.097 2,868,342 0.0941 -4.88%
2013-10-22 0 0.410 0.405 0.415 0.410 0.410 50,000 20,500 0.4100 0.097 0.096 0.098 0.097 0.097 210,907 0.0972 -2.38%
2013-10-21 0 0.420 0.410 0.420 0.410 0.420 175,000 72,000 0.4114 0.100 0.097 0.100 0.097 0.100 738,176 0.0975 0.00%
2013-10-18 0 0.420 0.410 0.430 0.420 0.430 90,000 38,100 0.4233 0.100 0.097 0.102 0.100 0.102 379,633 0.1004 -2.33%
2013-10-17 0 0.430 0.410 0.435 0.430 0.430 90,000 38,700 0.4300 0.102 0.097 0.103 0.102 0.102 379,633 0.1019 6.17%
2013-10-16 0 0.405 0.405 0.430 - - 0 0 - 0.096 0.096 0.102 - - 0 - 0.00%
2013-10-15 0 0.405 0.405 0.420 0.400 0.410 95,000 38,550 0.4058 0.096 0.096 0.100 0.095 0.097 400,724 0.0962 -2.41%
2013-10-11 0 0.415 0.415 0.420 0.390 0.430 555,000 231,375 0.4169 0.098 0.098 0.100 0.092 0.102 2,341,073 0.0988 3.75%
2013-10-10 0 0.400 0.400 0.410 0.400 0.425 235,000 95,275 0.4054 0.095 0.095 0.097 0.095 0.101 991,265 0.0961 -4.76%
2013-10-09 0 0.420 0.405 0.420 0.400 0.425 1,050,000 431,925 0.4114 0.100 0.096 0.100 0.095 0.101 4,429,057 0.0975 -5.62%
2013-10-08 0 0.445 0.430 0.435 0.380 0.480 3,605,000 1,557,775 0.4321 0.105 0.102 0.103 0.090 0.114 15,206,430 0.1024 14.10%
2013-10-07 0 0.390 0.380 0.390 0.365 0.390 1,135,000 430,500 0.3793 0.092 0.090 0.092 0.087 0.092 4,787,600 0.0899 9.86%
2013-10-04 0 0.355 0.355 0.375 0.350 0.355 160,000 56,025 0.3502 0.084 0.084 0.089 0.083 0.084 674,904 0.0830 -1.39%
2013-10-03 0 0.360 0.360 0.375 0.355 0.385 583,000 211,135 0.3622 0.085 0.085 0.089 0.084 0.091 2,459,181 0.0859 -4.00%
2013-10-02 0 0.375 0.370 0.380 0.340 0.385 1,375,000 502,325 0.3653 0.089 0.088 0.090 0.081 0.091 5,799,956 0.0866 11.94%
2013-09-30 0 0.335 0.335 0.340 - - 0 0 - 0.079 0.079 0.081 - - 0 - 0.00%
2013-09-27 0 0.335 0.335 0.345 - - 0 0 - 0.079 0.079 0.082 - - 0 - 0.00%
2013-09-26 0 0.335 0.335 0.345 0.335 0.335 100,000 33,500 0.3350 0.079 0.079 0.082 0.079 0.079 421,815 0.0794 3.08%
2013-09-25 0 0.325 0.325 0.345 0.320 0.330 595,000 191,975 0.3226 0.077 0.077 0.082 0.076 0.078 2,509,799 0.0765 -4.41%
2013-09-24 0 0.340 0.340 0.360 0.340 0.350 160,000 54,950 0.3434 0.081 0.081 0.085 0.081 0.083 674,904 0.0814 -5.56%
2013-09-23 0 0.360 0.350 0.360 0.350 0.360 45,000 15,875 0.3528 0.085 0.083 0.085 0.083 0.085 189,817 0.0836 1.41%
2013-09-19 0 0.355 0.350 0.360 0.335 0.355 1,203,000 421,470 0.3503 0.084 0.083 0.085 0.079 0.084 5,074,434 0.0831 5.97%
2013-09-18 0 0.335 0.335 0.340 0.330 0.340 425,000 141,725 0.3335 0.079 0.079 0.081 0.078 0.081 1,792,714 0.0791 8.06%
2013-09-17 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 0.073 0.073 0.077 0.073 0.073 84,363 0.0735 -4.62%
2013-09-16 0 0.325 0.310 0.325 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2013-09-13 0 0.325 0.310 0.335 - - 0 0 - 0.077 0.073 0.079 - - 0 - 0.00%
2013-09-12 0 0.325 0.315 0.325 0.325 0.325 160,000 52,000 0.3250 0.077 0.075 0.077 0.077 0.077 674,904 0.0770 1.56%
2013-09-11 0 0.320 0.310 0.320 0.310 0.320 170,000 52,750 0.3103 0.076 0.073 0.076 0.073 0.076 717,085 0.0736 0.00%
2013-09-10 0 0.320 0.315 0.320 0.320 0.320 92,000 29,400 0.3196 0.076 0.075 0.076 0.076 0.076 388,070 0.0758 -1.54%
2013-09-09 0 0.325 0.305 0.340 0.300 0.325 15,000 4,675 0.3117 0.077 0.072 0.081 0.071 0.077 63,272 0.0739 1.56%
2013-09-06 0 0.320 0.310 0.325 0.310 0.320 190,000 60,000 0.3158 0.076 0.073 0.077 0.073 0.076 801,448 0.0749 0.00%
2013-09-05 0 0.320 0.310 0.320 0.300 0.325 95,000 29,800 0.3137 0.076 0.073 0.076 0.071 0.077 400,724 0.0744 1.59%
2013-09-04 0 0.315 0.310 0.330 0.295 0.315 20,000 6,100 0.3050 0.075 0.073 0.078 0.070 0.075 84,363 0.0723 -4.55%
2013-09-03 0 0.330 0.305 0.330 - - 0 0 - 0.078 0.072 0.078 - - 0 - 0.00%
2013-09-02 0 0.330 0.305 0.330 - - 0 0 - 0.078 0.072 0.078 - - 0 - 0.00%
2013-08-30 0 0.330 0.315 0.335 - - 0 0 - 0.078 0.075 0.079 - - 0 - 0.00%
2013-08-29 0 0.330 0.315 0.340 - - 0 0 - 0.078 0.075 0.081 - - 0 - 0.00%
2013-08-28 0 0.330 0.310 0.340 0.315 0.330 125,000 39,450 0.3156 0.078 0.073 0.081 0.075 0.078 527,269 0.0748 0.00%
2013-08-27 0 0.330 0.310 0.330 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2013-08-26 0 0.330 0.315 0.330 0.310 0.330 335,000 104,125 0.3108 0.078 0.075 0.078 0.073 0.078 1,413,080 0.0737 3.13%
2013-08-23 0 0.320 0.315 0.320 0.320 0.320 100,000 32,000 0.3200 0.076 0.075 0.076 0.076 0.076 421,815 0.0759 1.59%
2013-08-22 0 0.315 0.315 0.335 0.310 0.335 225,000 72,775 0.3234 0.075 0.075 0.079 0.073 0.079 949,084 0.0767 0.00%
2013-08-21 0 0.315 0.310 0.330 0.310 0.315 245,000 77,150 0.3149 0.075 0.073 0.078 0.073 0.075 1,033,447 0.0747 0.00%
2013-08-20 0 0.315 0.310 0.320 0.310 0.315 60,000 18,625 0.3104 0.075 0.073 0.076 0.073 0.075 253,089 0.0736 0.00%
2013-08-19 0 0.315 0.315 0.330 0.310 0.320 345,000 107,600 0.3119 0.075 0.075 0.078 0.073 0.076 1,455,262 0.0739 -1.56%
2013-08-16 0 0.320 0.315 0.320 0.320 0.325 110,000 35,250 0.3205 0.076 0.075 0.076 0.076 0.077 463,996 0.0760 -1.54%
2013-08-15 0 0.325 0.325 0.335 0.310 0.330 305,000 97,825 0.3207 0.077 0.077 0.079 0.073 0.078 1,286,536 0.0760 4.84%
2013-08-13 0 0.310 0.310 0.325 0.310 0.310 290,000 89,900 0.3100 0.073 0.073 0.077 0.073 0.073 1,223,263 0.0735 1.64%
2013-08-12 0 0.305 0.305 0.325 0.305 0.305 20,000 6,100 0.3050 0.072 0.072 0.077 0.072 0.072 84,363 0.0723 0.00%
2013-08-09 0 0.305 0.305 0.335 0.305 0.305 5,000 1,525 0.3050 0.072 0.072 0.079 0.072 0.072 21,091 0.0723 0.00%
2013-08-08 0 0.305 0.305 0.325 0.305 0.305 25,000 7,625 0.3050 0.072 0.072 0.077 0.072 0.072 105,454 0.0723 1.67%
2013-08-07 0 0.300 0.300 0.305 0.300 0.300 15,000 4,500 0.3000 0.071 0.071 0.072 0.071 0.071 63,272 0.0711 -6.25%
2013-08-06 0 0.320 0.300 0.320 0.300 0.320 75,000 22,750 0.3033 0.076 0.071 0.076 0.071 0.076 316,361 0.0719 6.67%
2013-08-05 0 0.300 0.300 0.325 0.300 0.300 25,000 7,500 0.3000 0.071 0.071 0.077 0.071 0.071 105,454 0.0711 -3.23%
2013-08-02 0 0.310 0.310 0.325 0.305 0.310 210,000 64,425 0.3068 0.073 0.073 0.077 0.072 0.073 885,811 0.0727 -4.62%
2013-08-01 0 0.325 0.310 0.325 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2013-07-31 0 0.325 0.310 0.325 - - 0 0 - 0.077 0.073 0.077 - - 0 - -1.52%
2013-07-30 0 0.330 0.320 0.350 0.325 0.330 280,000 91,600 0.3271 0.078 0.076 0.083 0.077 0.078 1,181,082 0.0776 1.54%
2013-07-29 0 0.325 0.310 0.330 0.325 0.325 50,000 16,250 0.3250 0.077 0.073 0.078 0.077 0.077 210,907 0.0770 4.84%
2013-07-26 0 0.310 0.310 0.345 - - 0 0 - 0.073 0.073 0.082 - - 0 - 0.00%
2013-07-25 0 0.310 0.310 0.340 0.310 0.320 275,000 85,825 0.3121 0.073 0.073 0.081 0.073 0.076 1,159,991 0.0740 -1.59%
2013-07-24 0 0.315 0.315 0.345 0.315 0.315 5,000 1,575 0.3150 0.075 0.075 0.082 0.075 0.075 21,091 0.0747 0.00%
2013-07-23 0 0.315 0.310 0.345 0.315 0.315 5,000 1,575 0.3150 0.075 0.073 0.082 0.075 0.075 21,091 0.0747 1.61%
2013-07-22 0 0.310 0.310 0.330 0.310 0.310 70,000 21,700 0.3100 0.073 0.073 0.078 0.073 0.073 295,270 0.0735 0.00%
2013-07-19 0 0.310 0.310 0.330 0.310 0.310 40,000 12,400 0.3100 0.073 0.073 0.078 0.073 0.073 168,726 0.0735 -7.46%
2013-07-18 0 0.335 0.310 0.335 0.310 0.335 35,000 10,975 0.3136 0.079 0.073 0.079 0.073 0.079 147,635 0.0743 8.06%
2013-07-17 0 0.310 0.310 0.340 0.300 0.300 20,000 6,000 0.3000 0.073 0.073 0.081 0.071 0.071 84,363 0.0711 -1.59%
2013-07-16 0 0.315 0.310 0.335 0.315 0.315 150,000 47,250 0.3150 0.075 0.073 0.079 0.075 0.075 632,722 0.0747 -4.55%
2013-07-15 0 0.330 0.310 0.345 0.330 0.330 40,000 13,200 0.3300 0.078 0.073 0.082 0.078 0.078 168,726 0.0782 0.00%
2013-07-12 0 0.330 0.305 0.350 0.310 0.330 235,000 77,000 0.3277 0.078 0.072 0.083 0.073 0.078 991,265 0.0777 0.00%
2013-07-11 0 0.330 0.305 0.330 0.295 0.330 310,000 101,800 0.3284 0.078 0.072 0.078 0.070 0.078 1,307,626 0.0779 8.20%
2013-07-10 0 0.305 0.305 0.320 0.305 0.305 440,000 134,200 0.3050 0.072 0.072 0.076 0.072 0.072 1,855,986 0.0723 0.00%
2013-07-09 0 0.305 0.300 0.320 0.295 0.310 40,000 12,125 0.3031 0.072 0.071 0.076 0.070 0.073 168,726 0.0719 -1.61%
2013-07-08 0 0.310 0.290 0.320 - - 0 0 - 0.073 0.069 0.076 - - 0 - 0.00%
2013-07-05 0 0.310 0.295 0.325 - - 0 0 - 0.073 0.070 0.077 - - 0 - 0.00%
2013-07-04 0 0.310 0.300 0.310 - - 0 0 - 0.073 0.071 0.073 - - 0 - -3.12%
2013-07-03 0 0.320 0.300 0.320 0.300 0.320 80,000 24,150 0.3019 0.076 0.071 0.076 0.071 0.076 337,452 0.0716 3.23%
2013-07-02 0 0.310 0.310 0.335 0.300 0.340 465,000 147,600 0.3174 0.073 0.073 0.079 0.071 0.081 1,961,440 0.0753 -3.12%
2013-06-28 0 0.320 0.280 0.330 0.320 0.320 1,000,000 320,000 0.3200 0.076 0.066 0.078 0.076 0.076 4,218,150 0.0759 0.00%
2013-06-27 0 0.320 0.275 0.330 - - 0 0 - 0.076 0.065 0.078 - - 0 - 0.00%
2013-06-26 0 0.320 0.295 0.320 0.290 0.320 15,000 4,650 0.3100 0.076 0.070 0.076 0.069 0.076 63,272 0.0735 10.34%
2013-06-25 0 0.290 0.255 0.315 0.290 0.290 50,000 14,500 0.2900 0.069 0.060 0.075 0.069 0.069 210,907 0.0688 0.00%
2013-06-24 0 0.290 0.265 0.300 0.270 0.290 10,000 2,800 0.2800 0.069 0.063 0.071 0.064 0.069 42,181 0.0664 0.00%
2013-06-21 0 0.290 0.280 0.290 0.280 0.290 335,000 93,950 0.2804 0.069 0.066 0.069 0.066 0.069 1,413,080 0.0665 -3.33%
2013-06-20 0 0.300 0.285 0.330 - - 0 0 - 0.071 0.068 0.078 - - 0 - 0.00%
2013-06-19 0 0.300 0.295 0.315 - - 0 0 - 0.071 0.070 0.075 - - 0 - 0.00%
2013-06-18 0 0.300 0.300 0.315 0.295 0.295 20,000 5,850 0.2925 0.071 0.071 0.075 0.070 0.070 84,363 0.0693 0.00%
2013-06-17 0 0.300 0.300 0.305 0.290 0.305 85,000 24,950 0.2935 0.071 0.071 0.072 0.069 0.072 358,543 0.0696 -4.76%
2013-06-14 0 0.315 0.290 0.315 0.305 0.325 55,000 17,650 0.3209 0.075 0.069 0.075 0.072 0.077 231,998 0.0761 5.00%
2013-06-13 0 0.300 0.300 0.325 0.300 0.300 105,000 31,500 0.3000 0.071 0.071 0.077 0.071 0.071 442,906 0.0711 -3.23%
2013-06-11 0 0.310 0.305 0.310 0.300 0.310 120,000 36,500 0.3042 0.073 0.072 0.073 0.071 0.073 506,178 0.0721 3.33%
2013-06-10 0 0.300 0.300 0.315 0.300 0.310 415,000 126,225 0.3042 0.071 0.071 0.075 0.071 0.073 1,750,532 0.0721 -4.76%
2013-06-07 0 0.315 0.315 0.335 0.310 0.315 10,000 3,125 0.3125 0.075 0.075 0.079 0.073 0.075 42,181 0.0741 -7.35%
2013-06-06 0 0.340 0.310 0.340 0.305 0.340 240,000 75,550 0.3148 0.081 0.073 0.081 0.072 0.081 1,012,356 0.0746 3.03%
2013-06-05 0 0.330 0.310 0.330 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
2013-06-04 0 0.330 0.310 0.330 0.330 0.330 45,000 14,850 0.3300 0.078 0.073 0.078 0.078 0.078 189,817 0.0782 0.00%
2013-06-03 0 0.330 0.310 0.330 0.315 0.330 60,000 19,175 0.3196 0.078 0.073 0.078 0.075 0.078 253,089 0.0758 1.54%
2013-05-31 0 0.325 0.310 0.325 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2013-05-30 0 0.325 0.315 0.330 0.315 0.325 185,000 59,100 0.3195 0.077 0.075 0.078 0.075 0.077 780,358 0.0757 -5.80%
2013-05-29 0 0.345 0.315 0.345 - - 0 0 - 0.082 0.075 0.082 - - 0 - 0.00%
2013-05-28 0 0.345 0.320 0.355 - - 0 0 - 0.082 0.076 0.084 - - 0 - 0.00%
2013-05-27 0 0.345 0.330 0.345 0.300 0.345 820,000 259,025 0.3159 0.082 0.078 0.082 0.071 0.082 3,458,883 0.0749 7.81%
2013-05-24 0 0.320 0.310 0.340 - - 0 0 - 0.076 0.073 0.081 - - 0 - 0.00%
2013-05-23 0 0.320 0.315 0.340 0.320 0.340 120,000 38,600 0.3217 0.076 0.075 0.081 0.076 0.081 506,178 0.0763 -1.54%
2013-05-22 0 0.325 0.320 0.350 - - 0 0 - 0.077 0.076 0.083 - - 0 - 0.00%
2013-05-21 0 0.325 0.320 0.350 - - 0 0 - 0.077 0.076 0.083 - - 0 - 0.00%
2013-05-20 0 0.325 0.325 0.340 0.325 0.345 195,000 65,150 0.3341 0.077 0.077 0.081 0.077 0.082 822,539 0.0792 -7.14%
2013-05-16 0 0.350 0.335 0.350 0.315 0.355 295,000 96,200 0.3261 0.083 0.079 0.083 0.075 0.084 1,244,354 0.0773 2.94%
2013-05-15 0 0.340 0.335 0.345 0.340 0.360 150,000 52,625 0.3508 0.081 0.079 0.082 0.081 0.085 632,722 0.0832 -2.86%
2013-05-14 0 0.350 0.350 0.360 0.350 0.350 15,000 5,250 0.3500 0.083 0.083 0.085 0.083 0.083 63,272 0.0830 1.45%
2013-05-13 0 0.345 0.345 0.350 0.340 0.345 30,000 10,275 0.3425 0.082 0.082 0.083 0.081 0.082 126,544 0.0812 -2.82%
2013-05-10 0 0.355 0.345 0.355 0.360 0.360 200,000 72,000 0.3600 0.084 0.082 0.084 0.085 0.085 843,630 0.0853 4.41%
2013-05-09 0 0.340 0.335 0.340 0.325 0.350 490,000 165,975 0.3387 0.081 0.079 0.081 0.077 0.083 2,066,893 0.0803 -5.56%
2013-05-08 0 0.360 0.335 0.360 - - 0 0 - 0.085 0.079 0.085 - - 0 - 0.00%
2013-05-07 0 0.360 0.350 0.360 - - 0 0 - 0.085 0.083 0.085 - - 0 - 0.00%
2013-05-06 0 0.360 0.340 0.360 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2013-05-03 0 0.360 0.350 0.360 0.355 0.360 120,000 43,125 0.3594 0.085 0.083 0.085 0.084 0.085 506,178 0.0852 -1.37%
2013-05-02 0 0.365 0.345 0.365 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2013-04-30 0 0.365 0.350 0.365 0.365 0.365 5,000 1,825 0.3650 0.087 0.083 0.087 0.087 0.087 21,091 0.0865 0.00%
2013-04-29 0 0.365 0.355 0.365 0.350 0.370 1,880,000 679,925 0.3617 0.087 0.084 0.087 0.083 0.088 7,930,122 0.0857 0.00%
2013-04-26 0 0.365 0.355 0.365 0.350 0.390 1,420,000 505,525 0.3560 0.087 0.084 0.087 0.083 0.092 5,989,773 0.0844 -5.19%
2013-04-25 0 0.385 0.380 0.390 0.385 0.400 325,000 128,075 0.3941 0.091 0.090 0.092 0.091 0.095 1,370,899 0.0934 1.32%
2013-04-24 0 0.380 0.370 0.380 0.380 0.380 95,000 36,100 0.3800 0.090 0.088 0.090 0.090 0.090 400,724 0.0901 0.00%
2013-04-23 0 0.380 0.370 0.390 0.360 0.390 220,000 84,150 0.3825 0.090 0.088 0.092 0.085 0.092 927,993 0.0907 2.70%
2013-04-22 0 0.370 0.365 0.375 0.360 0.370 1,590,000 580,200 0.3649 0.088 0.087 0.089 0.085 0.088 6,706,858 0.0865 1.37%
2013-04-19 0 0.365 0.355 0.365 0.350 0.380 280,000 100,000 0.3571 0.087 0.084 0.087 0.083 0.090 1,181,082 0.0847 2.82%
2013-04-18 0 0.355 0.345 0.355 0.345 0.375 225,000 78,700 0.3498 0.084 0.082 0.084 0.082 0.089 949,084 0.0829 0.00%
2013-04-17 0 0.355 0.355 0.365 0.345 0.365 415,000 147,350 0.3551 0.084 0.084 0.087 0.082 0.087 1,750,532 0.0842 4.41%
2013-04-16 0 0.340 0.340 0.345 0.330 0.345 640,000 214,350 0.3349 0.081 0.081 0.082 0.078 0.082 2,699,616 0.0794 0.00%
2013-04-15 0 0.340 0.325 0.345 0.335 0.340 45,000 15,225 0.3383 0.081 0.077 0.082 0.079 0.081 189,817 0.0802 1.49%
2013-04-12 0 0.335 0.325 0.340 0.330 0.335 30,000 9,925 0.3308 0.079 0.077 0.081 0.078 0.079 126,544 0.0784 4.69%
2013-04-11 0 0.320 0.310 0.340 0.305 0.320 55,000 17,200 0.3127 0.076 0.073 0.081 0.072 0.076 231,998 0.0741 3.23%
2013-04-10 0 0.310 0.305 0.325 0.310 0.325 60,000 18,950 0.3158 0.073 0.072 0.077 0.073 0.077 253,089 0.0749 -8.82%
2013-04-09 0 0.340 0.315 0.340 0.335 0.365 15,000 5,175 0.3450 0.081 0.075 0.081 0.079 0.087 63,272 0.0818 7.94%
2013-04-08 0 0.315 0.310 0.320 0.315 0.315 40,000 12,600 0.3150 0.075 0.073 0.076 0.075 0.075 168,726 0.0747 -1.56%
2013-04-05 0 0.320 0.310 0.330 0.320 0.325 551,000 177,015 0.3213 0.076 0.073 0.078 0.076 0.077 2,324,201 0.0762 3.23%
2013-04-03 0 0.310 0.305 0.330 0.305 0.310 25,000 7,700 0.3080 0.073 0.072 0.078 0.072 0.073 105,454 0.0730 -13.89%
2013-04-02 0 0.360 0.305 0.360 0.300 0.365 175,000 55,350 0.3163 0.085 0.072 0.085 0.071 0.087 738,176 0.0750 2.86%
2013-03-28 0 0.350 0.305 0.350 - - 0 0 - 0.083 0.072 0.083 - - 0 - 0.00%
2013-03-27 0 0.350 0.325 0.350 0.310 0.350 75,000 23,600 0.3147 0.083 0.077 0.083 0.073 0.083 316,361 0.0746 -2.78%
2013-03-26 0 0.360 0.315 0.360 0.360 0.360 5,000 1,800 0.3600 0.085 0.075 0.085 0.085 0.085 21,091 0.0853 10.77%
2013-03-25 0 0.325 0.300 0.370 0.325 0.325 10,000 3,250 0.3250 0.077 0.071 0.088 0.077 0.077 42,181 0.0770 -1.52%
2013-03-22 0 0.330 0.320 0.350 - - 0 0 - 0.078 0.076 0.083 - - 0 - 0.00%
2013-03-21 0 0.330 0.315 0.355 0.330 0.330 90,000 29,700 0.3300 0.078 0.075 0.084 0.078 0.078 379,633 0.0782 -1.49%
2013-03-20 0 0.335 0.315 0.355 0.335 0.335 25,000 8,375 0.3350 0.079 0.075 0.084 0.079 0.079 105,454 0.0794 0.00%
2013-03-19 0 0.335 0.310 0.360 - - 0 0 - 0.079 0.073 0.085 - - 0 - 0.00%
2013-03-18 0 0.335 0.305 0.335 - - 0 0 - 0.079 0.072 0.079 - - 0 - 0.00%
2013-03-15 0 0.335 0.330 0.345 0.335 0.335 50,000 16,750 0.3350 0.079 0.078 0.082 0.079 0.079 210,907 0.0794 -5.63%
2013-03-14 0 0.355 0.355 0.365 0.325 0.345 505,000 169,525 0.3357 0.084 0.084 0.087 0.077 0.082 2,130,166 0.0796 2.90%
2013-03-13 0 0.345 0.345 0.350 - - 30,000 10,350 0.3450 0.082 0.082 0.083 - - 126,544 0.0818 0.00%
2013-03-12 0 0.345 0.345 0.355 0.340 0.345 115,000 39,175 0.3407 0.082 0.082 0.084 0.081 0.082 485,087 0.0808 -2.82%
2013-03-11 0 0.355 0.350 0.360 0.355 0.360 420,000 150,450 0.3582 0.084 0.083 0.085 0.084 0.085 1,771,623 0.0849 -2.74%
2013-03-08 0 0.365 0.355 0.365 0.355 0.365 85,000 30,375 0.3574 0.087 0.084 0.087 0.084 0.087 358,543 0.0847 1.39%
2013-03-07 0 0.360 0.360 0.380 0.360 0.360 60,000 21,600 0.3600 0.085 0.085 0.090 0.085 0.085 253,089 0.0853 -2.70%
2013-03-06 0 0.370 0.360 0.370 0.365 0.370 15,000 5,500 0.3667 0.088 0.085 0.088 0.087 0.088 63,272 0.0869 0.00%
2013-03-05 0 0.370 0.365 0.370 0.360 0.375 190,000 70,100 0.3689 0.088 0.087 0.088 0.085 0.089 801,448 0.0875 -1.33%
2013-03-04 0 0.375 0.360 0.375 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2013-03-01 0 0.375 0.365 0.375 0.375 0.375 30,000 11,250 0.3750 0.089 0.087 0.089 0.089 0.089 126,544 0.0889 -1.32%
2013-02-28 0 0.380 0.370 0.380 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
2013-02-27 0 0.380 0.360 0.380 0.360 0.380 75,000 27,200 0.3627 0.090 0.085 0.090 0.085 0.090 316,361 0.0860 0.00%
2013-02-26 0 0.380 0.360 0.385 0.360 0.390 275,000 102,975 0.3745 0.090 0.085 0.091 0.085 0.092 1,159,991 0.0888 -7.32%
2013-02-25 0 0.410 0.365 0.410 0.375 0.410 55,000 21,150 0.3845 0.097 0.087 0.097 0.089 0.097 231,998 0.0912 12.33%
2013-02-22 0 0.365 0.365 0.375 0.365 0.370 310,000 114,250 0.3685 0.087 0.087 0.089 0.087 0.088 1,307,626 0.0874 -1.35%
2013-02-21 0 0.370 0.370 0.385 0.370 0.370 115,000 42,550 0.3700 0.088 0.088 0.091 0.088 0.088 485,087 0.0877 -2.63%
2013-02-20 0 0.380 0.380 0.385 0.380 0.380 85,000 32,300 0.3800 0.090 0.090 0.091 0.090 0.090 358,543 0.0901 0.00%
2013-02-19 0 0.380 0.380 0.385 0.380 0.385 126,000 47,940 0.3805 0.090 0.090 0.091 0.090 0.091 531,487 0.0902 -1.30%
2013-02-18 0 0.385 0.375 0.400 0.380 0.385 50,000 19,125 0.3825 0.091 0.089 0.095 0.090 0.091 210,907 0.0907 0.00%
2013-02-15 0 0.385 0.385 0.390 0.380 0.385 50,000 19,125 0.3825 0.091 0.091 0.092 0.090 0.091 210,907 0.0907 -2.53%
2013-02-14 0 0.395 0.375 0.395 - - 0 0 - 0.094 0.089 0.094 - - 0 - 0.00%
2013-02-08 0 0.395 0.375 0.395 0.370 0.395 80,000 30,925 0.3866 0.094 0.089 0.094 0.088 0.094 337,452 0.0916 -2.47%
2013-02-07 0 0.405 0.370 0.405 0.405 0.405 10,000 4,050 0.4050 0.096 0.088 0.096 0.096 0.096 42,181 0.0960 9.46%
2013-02-06 0 0.370 0.370 0.390 0.370 0.370 35,000 13,325 0.3807 0.088 0.088 0.092 0.088 0.088 147,635 0.0903 -3.90%
2013-02-05 0 0.385 0.370 0.385 0.380 0.385 70,000 26,800 0.3829 0.091 0.088 0.091 0.090 0.091 295,270 0.0908 1.32%
2013-02-04 0 0.380 0.370 0.380 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
2013-02-01 0 0.380 0.365 0.400 0.380 0.390 220,000 84,100 0.3823 0.090 0.087 0.095 0.090 0.092 927,993 0.0906 -1.30%
2013-01-31 0 0.385 0.385 0.390 0.385 0.390 90,000 35,100 0.3900 0.091 0.091 0.092 0.091 0.092 379,633 0.0925 -8.33%
2013-01-30 0 0.420 0.380 0.420 0.380 0.420 140,000 53,850 0.3846 0.100 0.090 0.100 0.090 0.100 590,541 0.0912 10.53%
2013-01-29 0 0.380 0.380 0.385 0.380 0.380 50,000 19,000 0.3800 0.090 0.090 0.091 0.090 0.090 210,907 0.0901 1.33%
2013-01-28 0 0.375 0.375 0.395 0.375 0.420 90,000 34,400 0.3822 0.089 0.089 0.094 0.089 0.100 379,633 0.0906 -3.85%
2013-01-25 0 0.390 0.385 0.395 0.390 0.390 125,000 48,750 0.3900 0.092 0.091 0.094 0.092 0.092 527,269 0.0925 -2.50%
2013-01-24 0 0.400 0.400 0.410 0.400 0.410 120,000 48,650 0.4054 0.095 0.095 0.097 0.095 0.097 506,178 0.0961 -1.23%
2013-01-23 0 0.405 0.405 0.415 0.405 0.410 330,000 134,700 0.4082 0.096 0.096 0.098 0.096 0.097 1,391,989 0.0968 -1.22%
2013-01-22 0 0.410 0.405 0.410 0.400 0.415 200,000 82,275 0.4114 0.097 0.096 0.097 0.095 0.098 843,630 0.0975 0.00%
2013-01-21 0 0.410 0.405 0.410 0.405 0.415 31,000 12,690 0.4094 0.097 0.096 0.097 0.096 0.098 130,763 0.0970 0.00%
2013-01-18 0 0.410 0.405 0.415 0.405 0.410 200,000 81,900 0.4095 0.097 0.096 0.098 0.096 0.097 843,630 0.0971 1.23%
2013-01-17 0 0.405 0.405 0.430 0.405 0.405 20,000 8,100 0.4050 0.096 0.096 0.102 0.096 0.096 84,363 0.0960 -6.90%
2013-01-16 0 0.435 0.405 0.440 0.395 0.435 40,000 16,000 0.4000 0.103 0.096 0.104 0.094 0.103 168,726 0.0948 7.41%
2013-01-15 0 0.405 0.405 0.435 0.405 0.430 125,000 51,875 0.4150 0.096 0.096 0.103 0.096 0.102 527,269 0.0984 -5.81%
2013-01-14 0 0.430 0.420 0.430 - - 0 0 - 0.102 0.100 0.102 - - 0 - -2.27%
2013-01-11 0 0.440 0.405 0.440 0.435 0.440 10,000 4,375 0.4375 0.104 0.096 0.104 0.103 0.104 42,181 0.1037 7.32%
2013-01-10 0 0.410 0.405 0.440 0.410 0.430 350,000 148,000 0.4229 0.097 0.096 0.104 0.097 0.102 1,476,352 0.1002 -4.65%
2013-01-09 0 0.430 0.410 0.430 0.405 0.430 72,310 29,970 0.4145 0.102 0.097 0.102 0.096 0.102 305,014 0.0983 6.17%
2013-01-08 0 0.405 0.400 0.430 0.405 0.415 210,000 86,700 0.4129 0.096 0.095 0.102 0.096 0.098 885,811 0.0979 -2.41%
2013-01-07 0 0.415 0.415 0.435 0.415 0.415 30,000 12,450 0.4150 0.098 0.098 0.103 0.098 0.098 126,544 0.0984 0.00%
2013-01-04 0 0.415 0.415 0.430 0.415 0.415 25,000 10,375 0.4150 0.098 0.098 0.102 0.098 0.098 105,454 0.0984 -3.49%
2013-01-03 0 0.430 0.395 0.430 0.400 0.435 85,000 35,475 0.4174 0.102 0.094 0.102 0.095 0.103 358,543 0.0989 7.50%
2013-01-02 0 0.400 0.395 0.420 0.395 0.410 60,000 23,925 0.3988 0.095 0.094 0.100 0.094 0.097 253,089 0.0945 -2.44%
2012-12-31 0 0.410 0.385 0.430 - - 0 0 - 0.097 0.091 0.102 - - 0 - 0.00%
2012-12-28 0 0.410 0.410 0.430 0.410 0.410 15,000 6,150 0.4100 0.097 0.097 0.102 0.097 0.097 63,272 0.0972 0.00%
2012-12-27 0 0.410 0.405 0.425 0.400 0.420 50,000 20,450 0.4090 0.097 0.096 0.101 0.095 0.100 210,907 0.0970 -1.20%
2012-12-24 0 0.415 0.395 0.430 - - 0 0 - 0.098 0.094 0.102 - - 0 - 0.00%
2012-12-21 0 0.415 0.410 0.430 - - 0 0 - 0.098 0.097 0.102 - - 0 - 0.00%
2012-12-20 0 0.415 0.415 0.435 0.415 0.450 45,000 19,550 0.4344 0.098 0.098 0.103 0.098 0.107 189,817 0.1030 -2.35%
2012-12-19 0 0.425 0.410 0.435 - - 50,000 20,750 0.4150 0.101 0.097 0.103 - - 210,907 0.0984 0.00%
2012-12-18 0 0.425 0.420 0.435 0.425 0.450 90,000 38,950 0.4328 0.101 0.100 0.103 0.101 0.107 379,633 0.1026 -2.30%
2012-12-17 0 0.435 0.420 0.435 0.415 0.435 30,000 12,850 0.4283 0.103 0.100 0.103 0.098 0.103 126,544 0.1015 4.82%
2012-12-14 0 0.415 0.415 0.435 0.410 0.415 70,000 28,975 0.4139 0.098 0.098 0.103 0.097 0.098 295,270 0.0981 0.00%
2012-12-13 0 0.415 0.405 0.440 0.415 0.415 520,000 228,300 0.4390 0.098 0.096 0.104 0.098 0.098 2,193,438 0.1041 -5.68%
2012-12-12 0 0.440 0.420 0.440 - - 0 0 - 0.104 0.100 0.104 - - 0 - 0.00%
2012-12-11 0 0.440 0.410 0.440 0.440 0.440 10,000 4,400 0.4400 0.104 0.097 0.104 0.104 0.104 42,181 0.1043 10.00%
2012-12-10 0 0.400 0.400 0.420 0.390 0.400 155,000 61,525 0.3969 0.095 0.095 0.100 0.092 0.095 653,813 0.0941 -4.76%
2012-12-07 0 0.420 0.415 0.435 0.405 0.440 150,000 63,250 0.4217 0.100 0.098 0.103 0.096 0.104 632,722 0.1000 -3.45%
2012-12-06 0 0.435 0.430 0.445 0.435 0.445 50,000 22,150 0.4430 0.103 0.102 0.105 0.103 0.105 210,907 0.1050 4.82%
2012-12-05 0 0.415 0.410 0.450 - - 0 0 - 0.098 0.097 0.107 - - 0 - 0.00%
2012-12-04 0 0.415 0.415 0.440 0.415 0.415 40,000 16,600 0.4150 0.098 0.098 0.104 0.098 0.098 168,726 0.0984 -5.68%
2012-12-03 0 0.440 0.425 0.440 - - 0 0 - 0.104 0.101 0.104 - - 0 - 0.00%
2012-11-30 0 0.440 0.410 0.440 0.410 0.445 824,000 346,100 0.4200 0.104 0.097 0.104 0.097 0.105 3,475,755 0.0996 -1.12%
2012-11-29 0 0.445 0.415 0.450 - - 0 0 - 0.105 0.098 0.107 - - 0 - 0.00%
2012-11-28 0 0.445 0.415 0.445 0.445 0.445 25,000 11,125 0.4450 0.105 0.098 0.105 0.105 0.105 105,454 0.1055 5.95%
2012-11-27 0 0.420 0.420 0.445 0.420 0.420 100,000 42,000 0.4200 0.100 0.100 0.105 0.100 0.100 421,815 0.0996 -5.62%
2012-11-26 0 0.445 0.415 0.445 0.425 0.450 60,000 25,750 0.4292 0.105 0.098 0.105 0.101 0.107 253,089 0.1017 4.71%
2012-11-23 0 0.425 0.420 0.425 0.425 0.440 110,000 47,300 0.4300 0.101 0.100 0.101 0.101 0.104 463,996 0.1019 0.00%
2012-11-22 0 0.425 0.415 0.450 0.425 0.500 210,000 91,750 0.4369 0.101 0.098 0.107 0.101 0.119 885,811 0.1036 4.94%
2012-11-21 0 0.405 0.405 0.440 0.405 0.405 30,000 12,150 0.4050 0.096 0.096 0.104 0.096 0.096 126,544 0.0960 -5.81%
2012-11-20 0 0.430 0.425 0.445 0.430 0.430 40,000 17,200 0.4300 0.102 0.101 0.105 0.102 0.102 168,726 0.1019 0.00%
2012-11-19 0 0.430 0.425 0.455 0.430 0.430 25,000 10,750 0.4300 0.102 0.101 0.108 0.102 0.102 105,454 0.1019 0.00%
2012-11-16 0 0.430 0.420 0.450 0.430 0.430 35,000 15,050 0.4300 0.102 0.100 0.107 0.102 0.102 147,635 0.1019 -2.27%
2012-11-15 0 0.440 0.430 0.450 - - 0 0 - 0.104 0.102 0.107 - - 0 - 0.00%
2012-11-14 0 0.440 0.440 0.470 0.440 0.475 40,000 18,300 0.4575 0.104 0.104 0.111 0.104 0.113 168,726 0.1085 -2.22%
2012-11-13 0 0.450 0.415 0.450 0.415 0.450 40,000 16,950 0.4238 0.107 0.098 0.107 0.098 0.107 168,726 0.1005 3.45%
2012-11-12 0 0.435 0.435 0.445 0.435 0.435 65,000 28,275 0.4350 0.103 0.103 0.105 0.103 0.103 274,180 0.1031 -2.25%
2012-11-09 0 0.445 0.445 0.465 0.445 0.445 100,000 44,500 0.4450 0.105 0.105 0.110 0.105 0.105 421,815 0.1055 0.00%
2012-11-08 0 0.445 0.440 0.465 0.445 0.445 40,000 17,800 0.4450 0.105 0.104 0.110 0.105 0.105 168,726 0.1055 -3.26%
2012-11-07 0 0.460 0.455 0.460 - - 0 0 - 0.109 0.108 0.109 - - 0 - -2.13%
2012-11-06 0 0.470 0.455 0.470 0.470 0.470 30,000 14,100 0.4700 0.111 0.108 0.111 0.111 0.111 126,544 0.1114 1.08%
2012-11-05 0 0.465 0.455 0.465 0.455 0.465 420,000 193,950 0.4618 0.110 0.108 0.110 0.108 0.110 1,771,623 0.1095 0.00%
2012-11-02 0 0.465 0.450 0.465 0.465 0.465 100,000 46,500 0.4650 0.110 0.107 0.110 0.110 0.110 421,815 0.1102 -1.06%
2012-11-01 0 0.470 0.465 0.475 0.470 0.490 105,000 49,850 0.4748 0.111 0.110 0.113 0.111 0.116 442,906 0.1126 -4.08%
2012-10-31 0 0.490 0.475 0.490 - - 0 0 - 0.116 0.113 0.116 - - 0 - -2.00%
2012-10-30 0 0.500 0.470 0.500 0.475 0.510 510,000 253,775 0.4976 0.119 0.111 0.119 0.113 0.121 2,151,256 0.1180 5.26%
2012-10-29 0 0.475 0.440 0.475 - - 0 0 - 0.113 0.104 0.113 - - 0 - 0.00%
2012-10-26 0 0.475 0.470 0.475 0.475 0.510 65,000 31,225 0.4804 0.113 0.111 0.113 0.113 0.121 274,180 0.1139 -6.86%
2012-10-25 0 0.510 0.470 0.510 0.480 0.510 295,000 146,075 0.4952 0.121 0.111 0.121 0.114 0.121 1,244,354 0.1174 2.00%
2012-10-24 0 0.500 0.465 0.500 0.460 0.510 95,000 45,450 0.4784 0.119 0.110 0.119 0.109 0.121 400,724 0.1134 0.00%
2012-10-22 0 0.500 0.470 0.500 0.500 0.530 13,000 6,500 0.5000 0.119 0.111 0.119 0.119 0.126 54,836 0.1185 2.04%
2012-10-19 0 0.490 0.450 0.490 0.435 0.500 45,000 21,750 0.4833 0.116 0.107 0.116 0.103 0.119 189,817 0.1146 -2.00%
2012-10-18 0 0.500 0.435 0.500 - - 0 0 - 0.119 0.103 0.119 - - 0 - -1.96%
2012-10-17 0 0.510 0.470 0.510 - - 0 0 - 0.121 0.111 0.121 - - 0 - -1.92%
2012-10-16 0 0.520 0.465 0.520 0.495 0.520 645,000 323,375 0.5014 0.123 0.110 0.123 0.117 0.123 2,720,707 0.1189 4.00%
2012-10-15 0 0.500 0.460 0.500 0.420 0.500 665,000 310,675 0.4672 0.119 0.109 0.119 0.100 0.119 2,805,070 0.1108 12.36%
2012-10-12 0 0.445 0.405 0.445 - - 0 0 - 0.105 0.096 0.105 - - 0 - -1.11%
2012-10-11 0 0.450 0.405 0.450 0.450 0.450 30,000 13,500 0.4500 0.107 0.096 0.107 0.107 0.107 126,544 0.1067 2.27%
2012-10-10 0 0.440 0.400 0.455 - - 0 0 - 0.104 0.095 0.108 - - 0 - 0.00%
2012-10-09 0 0.440 0.405 0.440 0.415 0.440 35,000 14,850 0.4243 0.104 0.096 0.104 0.098 0.104 147,635 0.1006 1.15%
2012-10-08 0 0.435 0.425 0.435 0.430 0.440 45,000 19,400 0.4311 0.103 0.101 0.103 0.102 0.104 189,817 0.1022 -1.14%
2012-10-05 0 0.440 0.415 0.440 0.430 0.440 185,000 80,025 0.4326 0.104 0.098 0.104 0.102 0.104 780,358 0.1025 2.33%
2012-10-04 0 0.430 0.425 0.440 0.430 0.430 180,000 77,400 0.4300 0.102 0.101 0.104 0.102 0.102 759,267 0.1019 -2.27%
2012-10-03 0 0.440 0.440 0.450 0.430 0.455 60,000 26,275 0.4379 0.104 0.104 0.107 0.102 0.108 253,089 0.1038 -4.35%
2012-09-28 0 0.460 0.430 0.460 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2012-09-27 0 0.460 0.430 0.465 0.430 0.510 695,000 323,450 0.4654 0.109 0.102 0.110 0.102 0.121 2,931,614 0.1103 -3.16%
2012-09-26 0 0.475 0.450 0.475 - - 0 0 - 0.113 0.107 0.113 - - 0 - 0.00%
2012-09-25 0 0.475 0.455 0.475 0.440 0.500 230,000 105,175 0.4573 0.113 0.108 0.113 0.104 0.119 970,174 0.1084 -1.04%
2012-09-24 0 0.480 0.430 0.480 0.475 0.480 25,000 11,925 0.4770 0.114 0.102 0.114 0.113 0.114 105,454 0.1131 1.05%
2012-09-21 0 0.475 0.450 0.475 - - 0 0 - 0.113 0.107 0.113 - - 0 - 0.00%
2012-09-20 0 0.475 0.440 0.480 0.440 0.475 190,000 86,100 0.4532 0.113 0.104 0.114 0.104 0.113 801,448 0.1074 3.26%
2012-09-19 0 0.460 0.460 0.485 0.460 0.480 520,000 245,250 0.4716 0.109 0.109 0.115 0.109 0.114 2,193,438 0.1118 -1.08%
2012-09-18 0 0.465 0.465 0.480 0.465 0.485 25,000 11,725 0.4690 0.110 0.110 0.114 0.110 0.115 105,454 0.1112 1.09%
2012-09-17 0 0.460 0.460 0.480 0.460 0.510 75,000 35,400 0.4720 0.109 0.109 0.114 0.109 0.121 316,361 0.1119 -6.12%
2012-09-14 0 0.490 0.465 0.490 0.460 0.490 200,000 94,525 0.4726 0.116 0.110 0.116 0.109 0.116 843,630 0.1120 2.08%
2012-09-13 0 0.480 0.460 0.480 0.465 0.480 125,000 58,800 0.4704 0.114 0.109 0.114 0.110 0.114 527,269 0.1115 -2.04%
2012-09-12 0 0.490 0.470 0.490 0.465 0.490 160,000 76,600 0.4788 0.116 0.111 0.116 0.110 0.116 674,904 0.1135 -2.00%
2012-09-11 0 0.500 0.475 0.500 0.450 0.500 340,000 165,625 0.4871 0.119 0.113 0.119 0.107 0.119 1,434,171 0.1155 6.38%
2012-09-10 0 0.470 0.445 0.470 0.440 0.470 350,000 157,025 0.4486 0.111 0.105 0.111 0.104 0.111 1,476,352 0.1064 1.08%
2012-09-07 0 0.465 0.450 0.465 0.480 0.480 10,000 4,800 0.4800 0.110 0.107 0.110 0.114 0.114 42,181 0.1138 0.00%
2012-09-06 0 0.465 0.460 0.465 0.465 0.495 60,000 29,175 0.4863 0.110 0.109 0.110 0.110 0.117 253,089 0.1153 -5.10%
2012-09-05 0 0.490 0.445 0.490 0.440 0.490 215,000 98,925 0.4601 0.116 0.105 0.116 0.104 0.116 906,902 0.1091 -1.01%
2012-09-04 0 0.495 0.465 0.500 0.445 0.500 155,000 73,600 0.4748 0.117 0.110 0.119 0.105 0.119 653,813 0.1126 -2.94%
2012-09-03 0 0.510 0.445 0.510 0.460 0.510 105,000 51,300 0.4886 0.121 0.105 0.121 0.109 0.121 442,906 0.1158 3.03%
2012-08-31 0 0.495 0.445 0.495 - - 0 0 - 0.117 0.105 0.117 - - 0 - -1.00%
2012-08-30 0 0.500 0.460 0.500 0.455 0.550 195,000 98,000 0.5026 0.119 0.109 0.119 0.108 0.130 822,539 0.1191 1.01%
2012-08-29 0 0.495 0.445 0.495 - - 0 0 - 0.117 0.105 0.117 - - 0 - -1.00%
2012-08-28 0 0.500 0.470 0.500 0.450 0.500 95,000 46,250 0.4868 0.119 0.111 0.119 0.107 0.119 400,724 0.1154 0.00%
2012-08-27 0 0.500 0.445 0.500 - - 0 0 - 0.119 0.105 0.119 - - 0 - 0.00%
2012-08-24 0 0.500 0.425 0.500 0.495 0.500 55,000 27,300 0.4964 0.119 0.101 0.119 0.117 0.119 231,998 0.1177 0.00%
2012-08-23 0 0.500 0.455 0.500 0.500 0.500 20,000 10,000 0.5000 0.119 0.108 0.119 0.119 0.119 84,363 0.1185 0.00%
2012-08-22 0 0.500 0.500 0.510 0.500 0.510 740,000 370,400 0.5005 0.119 0.119 0.121 0.119 0.121 3,121,431 0.1187 0.00%
2012-08-21 0 0.500 0.465 0.500 0.445 0.500 220,000 105,950 0.4816 0.119 0.110 0.119 0.105 0.119 927,993 0.1142 2.04%
2012-08-20 0 0.490 0.450 0.490 0.490 0.490 20,000 9,800 0.4900 0.116 0.107 0.116 0.116 0.116 84,363 0.1162 -2.00%
2012-08-17 0 0.500 0.465 0.500 0.500 0.500 21,200 10,534 0.4969 0.119 0.110 0.119 0.119 0.119 89,425 0.1178 -1.96%
2012-08-16 0 0.510 0.445 0.510 0.480 0.510 130,000 63,850 0.4912 0.121 0.105 0.121 0.114 0.121 548,359 0.1164 6.25%
2012-08-15 0 0.480 0.435 0.480 - - 0 0 - 0.114 0.103 0.114 - - 0 - 0.00%
2012-08-14 0 0.480 0.435 0.490 0.400 0.510 545,000 256,700 0.4710 0.114 0.103 0.116 0.095 0.121 2,298,892 0.1117 10.34%
2012-08-13 0 0.435 0.360 0.435 0.360 0.435 350,000 147,725 0.4221 0.103 0.085 0.103 0.085 0.103 1,476,352 0.1001 -1.14%
2012-08-10 0 0.440 0.360 0.445 0.430 0.440 120,000 52,200 0.4350 0.104 0.085 0.105 0.102 0.104 506,178 0.1031 1.15%
2012-08-09 0 0.435 0.370 0.435 0.435 0.445 145,000 63,325 0.4367 0.103 0.088 0.103 0.103 0.105 611,632 0.1035 -2.25%
2012-08-08 0 0.445 0.365 0.450 0.420 0.450 115,000 49,175 0.4276 0.105 0.087 0.107 0.100 0.107 485,087 0.1014 4.71%
2012-08-07 0 0.425 0.370 0.430 0.425 0.430 45,000 19,200 0.4267 0.101 0.088 0.102 0.101 0.102 189,817 0.1012 -1.16%
2012-08-06 0 0.430 0.365 0.430 0.420 0.430 70,000 29,725 0.4246 0.102 0.087 0.102 0.100 0.102 295,270 0.1007 6.17%
2012-08-03 0 0.405 0.360 0.410 0.390 0.405 355,000 139,400 0.3927 0.096 0.085 0.097 0.092 0.096 1,497,443 0.0931 1.25%
2012-08-02 0 0.400 0.345 0.400 0.385 0.400 100,000 38,725 0.3873 0.095 0.082 0.095 0.091 0.095 421,815 0.0918 5.26%
2012-08-01 0 0.380 0.345 0.380 0.345 0.400 520,500 196,017 0.3766 0.090 0.082 0.090 0.082 0.095 2,195,547 0.0893 11.76%
2012-07-31 0 0.340 0.335 0.350 0.340 0.390 490,000 181,775 0.3710 0.081 0.079 0.083 0.081 0.092 2,066,893 0.0879 0.00%
2012-07-30 0 0.340 0.305 0.340 0.340 0.350 175,000 60,950 0.3483 0.081 0.072 0.081 0.081 0.083 738,176 0.0826 6.25%
2012-07-27 0 0.320 0.300 0.325 0.320 0.320 45,000 14,400 0.3200 0.076 0.071 0.077 0.076 0.076 189,817 0.0759 0.00%
2012-07-26 0 0.320 0.305 0.330 0.280 0.330 575,000 179,825 0.3127 0.076 0.072 0.078 0.066 0.078 2,425,436 0.0741 3.23%
2012-07-25 0 0.310 0.280 0.310 0.265 0.310 260,000 74,000 0.2846 0.073 0.066 0.073 0.063 0.073 1,096,719 0.0675 10.71%
2012-07-24 0 0.280 0.275 0.330 - - 0 0 - 0.066 0.065 0.078 - - 0 - 0.00%
2012-07-23 0 0.280 0.265 0.280 0.280 0.300 225,000 64,550 0.2869 0.066 0.063 0.066 0.066 0.071 949,084 0.0680 -1.75%
2012-07-20 0 0.285 0.280 0.285 0.280 0.295 145,000 41,625 0.2871 0.068 0.066 0.068 0.066 0.070 611,632 0.0681 -3.39%
2012-07-19 0 0.295 0.285 0.300 0.295 0.295 70,000 20,650 0.2950 0.070 0.068 0.071 0.070 0.070 295,270 0.0699 0.00%
2012-07-18 0 0.295 0.280 0.295 0.285 0.310 930,000 273,700 0.2943 0.070 0.066 0.070 0.068 0.073 3,922,879 0.0698 -1.67%
2012-07-17 0 0.300 0.330 0.335 - - 0 0 - 0.071 0.078 0.079 - - 0 - 0.00%
2012-07-16 0 0.300 0.300 0.315 0.300 0.305 155,000 46,975 0.3031 0.071 0.071 0.075 0.071 0.072 653,813 0.0718 -4.76%
2012-07-13 0 0.315 0.310 0.340 - - 0 0 - 0.075 0.073 0.081 - - 0 - 0.00%
2012-07-12 0 0.315 0.315 0.335 0.315 0.315 20,000 6,300 0.3150 0.075 0.075 0.079 0.075 0.075 84,363 0.0747 -4.55%
2012-07-11 0 0.330 0.315 0.335 0.305 0.330 55,000 17,400 0.3164 0.078 0.075 0.079 0.072 0.078 231,998 0.0750 -2.94%
2012-07-10 0 0.340 0.305 0.340 0.340 0.340 25,000 8,500 0.3400 0.081 0.072 0.081 0.081 0.081 105,454 0.0806 6.25%
2012-07-09 0 0.320 0.340 0.350 0.320 0.320 20,000 6,400 0.3200 0.076 0.081 0.083 0.076 0.076 84,363 0.0759 -8.57%
2012-07-06 0 0.350 0.315 0.350 0.350 0.350 150,000 52,500 0.3500 0.083 0.075 0.083 0.083 0.083 632,722 0.0830 0.00%
2012-07-05 0 0.350 0.335 0.350 0.350 0.350 25,000 8,750 0.3500 0.083 0.079 0.083 0.083 0.083 105,454 0.0830 1.45%
2012-07-04 0 0.345 0.345 0.350 0.340 0.340 130,000 44,200 0.3400 0.082 0.082 0.083 0.081 0.081 548,359 0.0806 1.47%
2012-07-03 0 0.340 0.320 0.360 0.330 0.340 200,000 66,500 0.3325 0.081 0.076 0.085 0.078 0.081 843,630 0.0788 4.62%
2012-06-29 0 0.325 0.315 0.325 0.315 0.325 25,000 8,025 0.3210 0.077 0.075 0.077 0.075 0.077 105,454 0.0761 3.17%
2012-06-28 0 0.315 0.310 0.320 0.315 0.315 120,000 37,800 0.3150 0.075 0.073 0.076 0.075 0.075 506,178 0.0747 -1.56%
2012-06-27 0 0.320 0.305 0.330 0.320 0.340 250,000 82,000 0.3280 0.076 0.072 0.078 0.076 0.081 1,054,537 0.0778 -1.54%
2012-06-26 0 0.325 0.315 0.325 - - 3,000 900 0.3000 0.077 0.075 0.077 - - 12,654 0.0711 -1.52%
2012-06-25 0 0.330 0.320 0.350 0.330 0.350 115,000 39,600 0.3443 0.078 0.076 0.083 0.078 0.083 485,087 0.0816 0.00%
2012-06-22 0 0.330 0.330 0.335 0.330 0.340 30,000 9,950 0.3317 0.078 0.078 0.079 0.078 0.081 126,544 0.0786 3.13%
2012-06-21 0 0.320 0.310 0.325 0.320 0.320 15,000 4,800 0.3200 0.076 0.073 0.077 0.076 0.076 63,272 0.0759 -1.54%
2012-06-20 0 0.325 0.315 0.325 0.305 0.325 160,000 50,025 0.3127 0.077 0.075 0.077 0.072 0.077 674,904 0.0741 0.00%
2012-06-19 0 0.325 0.325 0.330 0.315 0.350 55,000 18,050 0.3282 0.077 0.077 0.078 0.075 0.083 231,998 0.0778 -1.52%
2012-06-18 0 0.330 0.330 0.380 0.330 0.330 15,000 4,975 0.3317 0.078 0.078 0.090 0.078 0.078 63,272 0.0786 -1.49%
2012-06-15 0 0.335 0.335 0.340 0.320 0.330 15,000 4,900 0.3267 0.079 0.079 0.081 0.076 0.078 63,272 0.0774 0.00%
2012-06-14 0 0.335 0.320 0.370 - - 0 0 - 0.079 0.076 0.088 - - 0 - 0.00%
2012-06-13 0 0.335 0.320 0.350 0.335 0.335 5,000 1,675 0.3350 0.079 0.076 0.083 0.079 0.079 21,091 0.0794 4.69%
2012-06-12 0 0.320 0.320 0.350 0.320 0.320 15,000 4,800 0.3200 0.076 0.076 0.083 0.076 0.076 63,272 0.0759 -4.48%
2012-06-11 0 0.335 0.335 0.350 0.335 0.355 70,000 24,550 0.3507 0.079 0.079 0.083 0.079 0.084 295,270 0.0831 1.52%
2012-06-08 0 0.330 0.315 0.385 0.315 0.385 500,000 160,575 0.3212 0.078 0.075 0.091 0.075 0.091 2,109,075 0.0761 1.54%
2012-06-07 0 0.325 0.310 0.325 0.310 0.325 65,000 20,375 0.3135 0.077 0.073 0.077 0.073 0.077 274,180 0.0743 -1.52%
2012-06-06 0 0.330 0.315 0.340 - - 0 0 - 0.078 0.075 0.081 - - 0 - 0.00%
2012-06-05 0 0.330 0.315 0.340 0.330 0.330 50,000 16,500 0.3300 0.078 0.075 0.081 0.078 0.078 210,907 0.0782 0.00%
2012-06-04 0 0.330 0.310 0.340 0.305 0.330 125,000 38,700 0.3096 0.078 0.073 0.081 0.072 0.078 527,269 0.0734 0.00%
2012-06-01 0 0.330 0.320 0.330 0.305 0.330 75,000 23,425 0.3123 0.078 0.076 0.078 0.072 0.078 316,361 0.0740 0.00%
2012-05-31 0 0.330 0.310 0.335 - - 0 0 - 0.078 0.073 0.079 - - 0 - 0.00%
2012-05-30 0 0.330 0.310 0.335 0.305 0.330 20,000 6,325 0.3163 0.078 0.073 0.079 0.072 0.078 84,363 0.0750 -1.49%
2012-05-29 0 0.335 0.325 0.335 0.300 0.335 135,000 44,475 0.3294 0.079 0.077 0.079 0.071 0.079 569,450 0.0781 -1.47%
2012-05-28 0 0.340 0.300 0.340 - - 0 0 - 0.081 0.071 0.081 - - 0 - 0.00%
2012-05-25 0 0.340 0.310 0.340 0.315 0.340 35,000 11,250 0.3214 0.081 0.073 0.081 0.075 0.081 147,635 0.0762 0.00%
2012-05-24 0 0.340 0.315 0.340 0.285 0.340 115,000 35,750 0.3109 0.081 0.075 0.081 0.068 0.081 485,087 0.0737 -2.86%
2012-05-23 0 0.350 0.355 0.360 - - 0 0 - 0.083 0.084 0.085 - - 0 - 0.00%
2012-05-22 0 0.350 0.330 0.355 0.330 0.350 25,000 8,350 0.3340 0.083 0.078 0.084 0.078 0.083 105,454 0.0792 0.00%
2012-05-21 0 0.350 0.365 0.370 0.340 0.350 80,000 27,200 0.3400 0.083 0.087 0.088 0.081 0.083 337,452 0.0806 2.94%
2012-05-18 0 0.340 0.325 0.350 0.320 0.340 65,000 21,350 0.3285 0.081 0.077 0.083 0.076 0.081 274,180 0.0779 -2.86%
2012-05-17 0 0.350 0.335 0.350 0.330 0.350 160,000 53,800 0.3363 0.083 0.079 0.083 0.078 0.083 674,904 0.0797 0.00%
2012-05-16 0 0.350 0.340 0.350 0.340 0.350 220,000 75,150 0.3416 0.083 0.081 0.083 0.081 0.083 927,993 0.0810 0.00%
2012-05-15 0 0.350 0.350 0.370 0.350 0.350 95,000 33,250 0.3500 0.083 0.083 0.088 0.083 0.083 400,724 0.0830 0.00%
2012-05-14 0 0.350 0.350 0.360 0.350 0.360 95,000 33,800 0.3558 0.083 0.083 0.085 0.083 0.085 400,724 0.0843 0.00%
2012-05-11 0 0.350 0.350 0.380 0.350 0.350 5,000 1,750 0.3500 0.083 0.083 0.090 0.083 0.083 21,091 0.0830 0.00%
2012-05-10 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.083 0.083 0.087 0.083 0.083 126,544 0.0830 -1.41%
2012-05-09 0 0.355 0.350 0.365 0.350 0.355 70,000 24,750 0.3536 0.084 0.083 0.087 0.083 0.084 295,270 0.0838 1.43%
2012-05-08 0 0.350 0.350 0.365 0.320 0.355 430,000 146,325 0.3403 0.083 0.083 0.087 0.076 0.084 1,813,804 0.0807 -7.89%
2012-05-07 0 0.380 0.360 0.385 0.360 0.380 60,000 22,700 0.3783 0.090 0.085 0.091 0.085 0.090 253,089 0.0897 0.00%
2012-05-04 0 0.380 0.410 0.420 - - 0 0 - 0.090 0.097 0.100 - - 0 - 0.00%
2012-05-03 0 0.380 0.375 0.415 0.380 0.380 10,000 3,800 0.3800 0.090 0.089 0.098 0.090 0.090 42,181 0.0901 -2.56%
2012-05-02 0 0.390 0.375 0.410 - - 0 0 - 0.092 0.089 0.097 - - 0 - 0.00%
2012-04-30 0 0.390 0.385 0.390 0.370 0.400 40,000 15,400 0.3850 0.092 0.091 0.092 0.088 0.095 168,726 0.0913 -1.27%
2012-04-27 0 0.395 0.420 0.425 - - 0 0 - 0.094 0.100 0.101 - - 0 - 0.00%
2012-04-26 0 0.395 0.415 0.425 0.395 0.400 55,000 21,950 0.3991 0.094 0.098 0.101 0.094 0.095 231,998 0.0946 3.95%
2012-04-25 0 0.380 0.365 0.400 - - 0 0 - 0.090 0.087 0.095 - - 0 - 0.00%
2012-04-24 0 0.380 0.380 0.400 0.340 0.420 120,000 45,350 0.3779 0.090 0.090 0.095 0.081 0.100 506,178 0.0896 -5.00%
2012-04-23 0 0.400 0.400 0.440 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2012-04-20 0 0.400 0.400 0.440 0.395 0.395 15,000 5,925 0.3950 0.095 0.095 0.104 0.094 0.094 63,272 0.0936 -2.44%
2012-04-19 0 0.410 0.410 0.435 0.400 0.400 30,000 12,000 0.4000 0.097 0.097 0.103 0.095 0.095 126,544 0.0948 0.00%
2012-04-18 0 0.410 0.400 0.415 0.410 0.410 60,000 24,600 0.4100 0.097 0.095 0.098 0.097 0.097 253,089 0.0972 0.00%
2012-04-17 0 0.410 0.410 0.425 0.400 0.410 230,000 94,150 0.4093 0.097 0.097 0.101 0.095 0.097 970,174 0.0970 3.80%
2012-04-16 0 0.395 0.390 0.425 0.385 0.440 80,000 32,550 0.4069 0.094 0.092 0.101 0.091 0.104 337,452 0.0965 1.28%
2012-04-13 0 0.390 0.390 0.410 0.380 0.380 5,000 1,900 0.3800 0.092 0.092 0.097 0.090 0.090 21,091 0.0901 -4.88%
2012-04-12 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 0.097 0.095 0.097 0.097 0.097 421,815 0.0972 -1.20%
2012-04-11 0 0.415 0.430 0.435 - - 0 0 - 0.098 0.102 0.103 - - 0 - 0.00%
2012-04-10 0 0.415 0.425 0.430 0.390 0.420 140,000 56,550 0.4039 0.098 0.101 0.102 0.092 0.100 590,541 0.0958 -5.68%
2012-04-05 0 0.440 0.390 0.440 - - 0 0 - 0.104 0.092 0.104 - - 0 - -2.22%
2012-04-03 0 0.450 0.410 0.450 - - 0 0 - 0.107 0.097 0.107 - - 0 - -2.17%
2012-04-02 0 0.460 0.415 0.460 0.420 0.465 45,000 19,125 0.4250 0.109 0.098 0.109 0.100 0.110 189,817 0.1008 2.22%
2012-03-30 0 0.450 0.395 0.450 0.450 0.450 41,000 18,350 0.4476 0.107 0.094 0.107 0.107 0.107 172,944 0.1061 0.00%
2012-03-29 0 0.450 0.405 0.455 0.450 0.450 20,000 9,000 0.4500 0.107 0.096 0.108 0.107 0.107 84,363 0.1067 0.00%
2012-03-28 0 0.450 0.420 0.455 0.430 0.450 60,000 26,075 0.4346 0.107 0.100 0.108 0.102 0.107 253,089 0.1030 -2.17%
2012-03-27 0 0.460 0.440 0.460 0.430 0.460 135,000 61,200 0.4533 0.109 0.104 0.109 0.102 0.109 569,450 0.1075 -2.13%
2012-03-26 0 0.470 0.435 0.470 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2012-03-23 0 0.470 0.435 0.470 0.440 0.470 55,000 24,350 0.4427 0.111 0.103 0.111 0.104 0.111 231,998 0.1050 4.44%
2012-03-22 0 0.450 0.450 0.465 0.450 0.460 155,000 70,250 0.4532 0.107 0.107 0.110 0.107 0.109 653,813 0.1074 -5.26%
2012-03-21 0 0.475 0.450 0.480 0.450 0.480 15,000 7,025 0.4683 0.113 0.107 0.114 0.107 0.114 63,272 0.1110 -1.04%
2012-03-20 0 0.480 0.450 0.480 0.450 0.480 105,000 47,400 0.4514 0.114 0.107 0.114 0.107 0.114 442,906 0.1070 4.35%
2012-03-19 0 0.460 0.460 0.485 0.460 0.465 10,000 4,625 0.4625 0.109 0.109 0.115 0.109 0.110 42,181 0.1096 -3.16%
2012-03-16 0 0.475 0.470 0.475 0.470 0.475 95,000 44,675 0.4703 0.113 0.111 0.113 0.111 0.113 400,724 0.1115 1.06%
2012-03-15 0 0.470 0.470 0.485 0.460 0.470 65,000 30,450 0.4685 0.111 0.111 0.115 0.109 0.111 274,180 0.1111 -3.09%
2012-03-14 0 0.485 0.475 0.490 0.470 0.500 325,000 157,275 0.4839 0.115 0.113 0.116 0.111 0.119 1,370,899 0.1147 1.04%
2012-03-13 0 0.480 0.480 0.490 0.465 0.485 2,401,400 1,143,394 0.4761 0.114 0.114 0.116 0.110 0.115 10,129,465 0.1129 0.00%
2012-03-12 0 0.480 0.480 0.520 0.480 0.480 95,000 45,600 0.4800 0.114 0.114 0.123 0.114 0.114 400,724 0.1138 -7.69%
2012-03-09 0 0.520 0.490 0.520 - - 0 0 - 0.123 0.116 0.123 - - 0 - 0.00%
2012-03-08 0 0.520 0.500 0.520 0.520 0.520 1,660,000 863,200 0.5200 0.123 0.119 0.123 0.123 0.123 7,002,129 0.1233 8.33%
2012-03-07 0 0.480 0.480 0.510 0.460 0.480 1,410,000 674,775 0.4786 0.114 0.114 0.121 0.109 0.114 5,947,591 0.1135 -5.88%
2012-03-06 0 0.510 0.510 0.520 0.500 0.540 1,975,000 1,045,000 0.5291 0.121 0.121 0.123 0.119 0.128 8,330,846 0.1254 -7.27%
2012-03-05 0 0.550 0.540 0.550 0.520 0.590 615,000 347,800 0.5655 0.130 0.128 0.130 0.123 0.140 2,594,162 0.1341 5.77%
2012-03-02 0 0.520 0.520 0.530 0.510 0.540 140,000 74,000 0.5286 0.123 0.123 0.126 0.121 0.128 590,541 0.1253 -1.89%
2012-03-01 0 0.530 0.550 0.560 0.530 0.550 2,615,000 1,436,850 0.5495 0.126 0.130 0.133 0.126 0.130 11,030,462 0.1303 -1.85%
2012-02-29 0 0.540 0.540 0.550 0.520 0.550 185,000 99,800 0.5395 0.128 0.128 0.130 0.123 0.130 780,358 0.1279 1.89%
2012-02-28 0 0.530 0.550 0.560 0.510 0.550 265,000 140,050 0.5285 0.126 0.130 0.133 0.121 0.130 1,117,810 0.1253 1.92%
2012-02-27 0 0.520 0.520 0.530 0.500 0.630 2,950,000 1,622,650 0.5501 0.123 0.123 0.126 0.119 0.149 12,443,542 0.1304 -10.34%
2012-02-24 1 0.580 0.580 0.590 0.480 0.600 3,965,000 2,193,275 0.5532 0.138 0.138 0.140 0.114 0.142 16,724,964 0.1311 23.40%
2012-02-23 0 0.470 0.470 0.500 0.450 0.495 1,935,000 891,525 0.4607 0.111 0.111 0.119 0.107 0.117 8,162,120 0.1092 4.44%
2012-02-22 0 0.450 0.450 0.455 0.420 0.450 300,000 133,050 0.4435 0.107 0.107 0.108 0.100 0.107 1,265,445 0.1051 3.45%
2012-02-21 0 0.435 0.435 0.440 0.425 0.440 225,000 96,500 0.4289 0.103 0.103 0.104 0.101 0.104 949,084 0.1017 2.35%
2012-02-20 0 0.425 0.425 0.430 0.420 0.420 250,000 105,000 0.4200 0.101 0.101 0.102 0.100 0.100 1,054,537 0.0996 1.19%
2012-02-17 0 0.420 0.415 0.425 0.415 0.430 355,000 148,350 0.4179 0.100 0.098 0.101 0.098 0.102 1,497,443 0.0991 -2.33%
2012-02-16 0 0.430 0.420 0.435 0.425 0.430 200,000 85,250 0.4263 0.102 0.100 0.103 0.101 0.102 843,630 0.1011 -1.15%
2012-02-15 0 0.435 0.435 0.440 0.425 0.425 135,000 57,375 0.4250 0.103 0.103 0.104 0.101 0.101 569,450 0.1008 2.35%
2012-02-14 0 0.425 0.415 0.425 0.425 0.440 40,000 17,375 0.4344 0.101 0.098 0.101 0.101 0.104 168,726 0.1030 -3.41%
2012-02-13 0 0.440 0.435 0.440 0.420 0.440 545,000 239,500 0.4394 0.104 0.103 0.104 0.100 0.104 2,298,892 0.1042 1.15%
2012-02-10 0 0.435 0.435 0.440 0.415 0.450 680,000 287,700 0.4231 0.103 0.103 0.104 0.098 0.107 2,868,342 0.1003 2.35%
2012-02-09 0 0.425 0.425 0.450 0.425 0.455 2,265,000 1,012,150 0.4469 0.101 0.101 0.107 0.101 0.108 9,554,109 0.1059 -1.16%
2012-02-08 0 0.430 0.420 0.430 0.410 0.430 1,125,000 465,200 0.4135 0.102 0.100 0.102 0.097 0.102 4,745,418 0.0980 4.88%
2012-02-07 0 0.410 0.410 0.420 0.405 0.430 270,000 112,675 0.4173 0.097 0.097 0.100 0.096 0.102 1,138,900 0.0989 2.50%
2012-02-06 0 0.400 0.400 0.420 0.395 0.405 255,000 102,325 0.4013 0.095 0.095 0.100 0.094 0.096 1,075,628 0.0951 -1.23%
2012-02-03 0 0.405 0.390 0.405 0.395 0.405 235,000 94,875 0.4037 0.096 0.092 0.096 0.094 0.096 991,265 0.0957 2.53%
2012-02-02 0 0.395 0.385 0.395 0.395 0.395 27,000 10,605 0.3928 0.094 0.091 0.094 0.094 0.094 113,890 0.0931 0.00%
2012-02-01 0 0.395 0.380 0.395 0.395 0.405 600,000 241,625 0.4027 0.094 0.090 0.094 0.094 0.096 2,530,890 0.0955 2.60%
2012-01-31 0 0.385 0.365 0.390 0.360 0.385 135,000 49,400 0.3659 0.091 0.087 0.092 0.085 0.091 569,450 0.0868 5.48%
2012-01-30 0 0.365 0.420 0.425 0.355 0.420 20,000 7,475 0.3738 0.087 0.100 0.101 0.084 0.100 84,363 0.0886 -8.75%
2012-01-27 0 0.400 0.365 0.420 - - 0 0 - 0.095 0.087 0.100 - - 0 - 0.00%
2012-01-26 0 0.400 0.380 0.400 - - 0 0 - 0.095 0.090 0.095 - - 0 - 0.00%
2012-01-20 0 0.400 0.380 0.400 - - 0 0 - 0.095 0.090 0.095 - - 0 - 0.00%
2012-01-19 0 0.400 0.400 0.410 0.370 0.400 555,000 216,600 0.3903 0.095 0.095 0.097 0.088 0.095 2,341,073 0.0925 1.27%
2012-01-18 0 0.395 0.355 0.395 0.395 0.395 5,000 1,975 0.3950 0.094 0.084 0.094 0.094 0.094 21,091 0.0936 5.33%
2012-01-17 0 0.375 0.360 0.380 0.350 0.400 2,200,000 861,150 0.3914 0.089 0.085 0.090 0.083 0.095 9,279,929 0.0928 5.63%
2012-01-16 0 0.355 0.340 0.355 0.355 0.355 30,000 10,650 0.3550 0.084 0.081 0.084 0.084 0.084 126,544 0.0842 0.00%
2012-01-13 0 0.355 0.355 0.385 0.350 0.360 630,000 222,375 0.3530 0.084 0.084 0.091 0.083 0.085 2,657,434 0.0837 -4.05%
2012-01-12 0 0.370 0.370 0.395 0.365 0.385 80,000 30,450 0.3806 0.088 0.088 0.094 0.087 0.091 337,452 0.0902 -2.63%
2012-01-11 0 0.380 0.370 0.415 - - 0 0 - 0.090 0.088 0.098 - - 0 - 0.00%
2012-01-10 0 0.380 0.380 0.395 0.380 0.380 60,000 22,800 0.3800 0.090 0.090 0.094 0.090 0.090 253,089 0.0901 -2.56%
2012-01-09 0 0.390 0.390 0.400 0.375 0.475 1,880,000 816,125 0.4341 0.092 0.092 0.095 0.089 0.113 7,930,122 0.1029 0.00%
2012-01-06 0 0.390 0.360 0.390 0.350 0.390 55,000 19,450 0.3536 0.092 0.085 0.092 0.083 0.092 231,998 0.0838 11.43%
2012-01-05 0 0.350 0.350 0.360 0.340 0.355 500,000 175,400 0.3508 0.083 0.083 0.085 0.081 0.084 2,109,075 0.0832 -6.67%
2012-01-04 0 0.375 0.365 0.380 0.370 0.375 70,000 26,150 0.3736 0.089 0.087 0.090 0.088 0.089 295,270 0.0886 -7.41%
2012-01-03 0 0.405 0.370 0.405 - - 0 0 - 0.096 0.088 0.096 - - 0 - 0.00%
2011-12-30 0 0.405 0.380 0.450 0.405 0.405 5,000 2,025 0.4050 0.096 0.090 0.107 0.096 0.096 21,091 0.0960 0.00%
2011-12-29 0 0.405 0.375 0.405 - - 0 0 - 0.096 0.089 0.096 - - 0 - 0.00%
2011-12-28 0 0.405 0.395 0.405 0.395 0.410 110,000 43,550 0.3959 0.096 0.094 0.096 0.094 0.097 463,996 0.0939 2.53%
2011-12-23 0 0.395 0.395 0.435 0.395 0.490 90,000 37,200 0.4133 0.094 0.094 0.103 0.094 0.116 379,633 0.0980 0.00%
2011-12-22 0 0.395 0.360 0.395 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2011-12-21 0 0.395 0.360 0.395 0.350 0.395 120,000 46,675 0.3890 0.094 0.085 0.094 0.083 0.094 506,178 0.0922 -1.25%
2011-12-20 0 0.400 0.385 0.405 - - 0 0 - 0.095 0.091 0.096 - - 0 - 0.00%
2011-12-19 0 0.400 0.380 0.410 - - 0 0 - 0.095 0.090 0.097 - - 0 - 0.00%
2011-12-16 0 0.400 0.390 0.420 - - 0 0 - 0.095 0.092 0.100 - - 0 - 0.00%
2011-12-15 0 0.400 0.390 0.400 0.400 0.415 125,000 50,525 0.4042 0.095 0.092 0.095 0.095 0.098 527,269 0.0958 0.00%
2011-12-14 0 0.400 0.395 0.410 0.400 0.410 70,000 28,500 0.4071 0.095 0.094 0.097 0.095 0.097 295,270 0.0965 -4.76%
2011-12-13 0 0.420 0.420 0.430 0.420 0.430 25,000 10,700 0.4280 0.100 0.100 0.102 0.100 0.102 105,454 0.1015 -1.18%
2011-12-12 0 0.425 0.415 0.430 0.415 0.450 410,000 175,050 0.4270 0.101 0.098 0.102 0.098 0.107 1,729,441 0.1012 -9.57%
2011-12-09 0 0.470 0.425 0.470 - - 0 0 - 0.111 0.101 0.111 - - 0 - 0.00%
2011-12-08 0 0.470 0.435 0.470 - - 0 0 - 0.111 0.103 0.111 - - 0 - 0.00%
2011-12-07 0 0.470 0.440 0.470 0.470 0.470 60,000 28,200 0.4700 0.111 0.104 0.111 0.111 0.111 253,089 0.1114 3.30%
2011-12-06 0 0.455 0.430 0.470 - - 0 0 - 0.108 0.102 0.111 - - 0 - 0.00%
2011-12-05 0 0.455 0.455 0.460 0.430 0.455 130,000 57,350 0.4412 0.108 0.108 0.109 0.102 0.108 548,359 0.1046 1.11%
2011-12-02 0 0.450 0.450 0.470 0.450 0.450 95,000 42,750 0.4500 0.107 0.107 0.111 0.107 0.107 400,724 0.1067 -6.25%
2011-12-01 0 0.480 0.430 0.480 0.470 0.480 80,000 38,200 0.4775 0.114 0.102 0.114 0.111 0.114 337,452 0.1132 -1.03%
2011-11-30 0 0.485 0.455 0.485 - - 0 0 - 0.115 0.108 0.115 - - 0 - -1.02%
2011-11-29 0 0.490 0.475 0.490 0.490 0.510 60,000 29,600 0.4933 0.116 0.113 0.116 0.116 0.121 253,089 0.1170 -1.01%
2011-11-28 0 0.495 0.480 0.500 0.490 0.495 190,000 94,000 0.4947 0.117 0.114 0.119 0.116 0.117 801,448 0.1173 0.00%
2011-11-25 0 0.495 0.490 0.495 0.495 0.510 790,000 395,050 0.5001 0.117 0.116 0.117 0.117 0.121 3,332,338 0.1186 -1.00%
2011-11-24 0 0.500 0.495 0.510 0.500 0.510 125,000 63,500 0.5080 0.119 0.117 0.121 0.119 0.121 527,269 0.1204 -3.85%
2011-11-23 0 0.520 0.510 0.520 0.510 0.520 495,000 256,200 0.5176 0.123 0.121 0.123 0.121 0.123 2,087,984 0.1227 -1.89%
2011-11-22 0 0.530 0.530 0.540 0.500 0.530 805,000 422,750 0.5252 0.126 0.126 0.128 0.119 0.126 3,395,611 0.1245 6.00%
2011-11-21 0 0.500 0.500 0.510 0.495 0.520 2,180,000 1,090,050 0.5000 0.119 0.119 0.121 0.117 0.123 9,195,566 0.1185 3.09%
2011-11-18 0 0.485 0.485 0.490 0.465 0.485 150,000 71,750 0.4783 0.115 0.115 0.116 0.110 0.115 632,722 0.1134 3.19%
2011-11-17 0 0.470 0.470 0.485 - - 0 0 - 0.111 0.111 0.115 - - 0 - 1.08%
2011-11-16 0 0.465 0.460 0.470 0.465 0.475 220,000 103,900 0.4723 0.110 0.109 0.111 0.110 0.113 927,993 0.1120 -1.06%
2011-11-15 0 0.470 0.460 0.470 0.465 0.470 250,000 117,250 0.4690 0.111 0.109 0.111 0.110 0.111 1,054,537 0.1112 1.08%
2011-11-14 0 0.465 0.465 0.490 0.465 0.475 410,000 191,150 0.4662 0.110 0.110 0.116 0.110 0.113 1,729,441 0.1105 0.00%
2011-11-11 0 0.465 0.465 0.485 0.460 0.480 690,000 321,625 0.4661 0.110 0.110 0.115 0.109 0.114 2,910,523 0.1105 -3.12%
2011-11-10 0 0.480 0.465 0.480 0.465 0.485 100,000 47,650 0.4765 0.114 0.110 0.114 0.110 0.115 421,815 0.1130 -1.03%
2011-11-09 0 0.485 0.485 0.490 0.470 0.495 700,000 334,200 0.4774 0.115 0.115 0.116 0.111 0.117 2,952,705 0.1132 1.04%
2011-11-08 0 0.480 0.470 0.480 0.475 0.490 240,000 115,500 0.4813 0.114 0.111 0.114 0.113 0.116 1,012,356 0.1141 3.23%
2011-11-07 0 0.465 0.465 0.495 0.465 0.495 50,000 23,875 0.4775 0.110 0.110 0.117 0.110 0.117 210,907 0.1132 -5.10%
2011-11-04 0 0.490 0.465 0.490 0.500 0.500 10,000 5,000 0.5000 0.116 0.110 0.116 0.119 0.119 42,181 0.1185 5.38%
2011-11-03 0 0.465 0.465 0.495 0.455 0.465 175,000 82,875 0.4736 0.110 0.110 0.117 0.108 0.110 738,176 0.1123 2.20%
2011-11-02 0 0.455 0.455 0.485 0.455 0.460 45,000 20,525 0.4561 0.108 0.108 0.115 0.108 0.109 189,817 0.1081 -6.19%
2011-11-01 0 0.485 0.450 0.490 0.450 0.485 1,755,000 834,100 0.4753 0.115 0.107 0.116 0.107 0.115 7,402,853 0.1127 -1.02%
2011-10-31 0 0.490 0.475 0.495 0.435 0.490 355,000 165,625 0.4665 0.116 0.113 0.117 0.103 0.116 1,497,443 0.1106 10.11%
2011-10-28 0 0.445 0.445 0.465 0.445 0.500 645,000 294,975 0.4573 0.105 0.105 0.110 0.105 0.119 2,720,707 0.1084 0.00%
2011-10-27 0 0.445 0.440 0.445 0.430 0.495 300,000 133,725 0.4458 0.105 0.104 0.105 0.102 0.117 1,265,445 0.1057 -2.20%
2011-10-26 0 0.455 0.415 0.460 0.420 0.500 45,000 19,700 0.4378 0.108 0.098 0.109 0.100 0.119 189,817 0.1038 3.41%
2011-10-25 0 0.440 0.415 0.450 0.440 0.440 65,000 28,600 0.4400 0.104 0.098 0.107 0.104 0.104 274,180 0.1043 -1.12%
2011-10-24 0 0.445 0.405 0.445 0.400 0.445 130,000 54,525 0.4194 0.105 0.096 0.105 0.095 0.105 548,359 0.0994 0.00%
2011-10-21 0 0.445 0.405 0.450 0.400 0.445 410,000 165,925 0.4047 0.105 0.096 0.107 0.095 0.105 1,729,441 0.0959 3.49%
2011-10-20 0 0.430 0.410 0.430 - - 0 0 - 0.102 0.097 0.102 - - 0 - -3.37%
2011-10-19 0 0.445 0.415 0.445 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2011-10-18 0 0.445 0.410 0.445 0.445 0.445 30,000 13,350 0.4450 0.105 0.097 0.105 0.105 0.105 126,544 0.1055 -1.11%
2011-10-17 0 0.450 0.445 0.465 0.445 0.470 180,000 81,425 0.4524 0.107 0.105 0.110 0.105 0.111 759,267 0.1072 -5.26%
2011-10-14 0 0.475 0.420 0.475 - - 0 0 - 0.113 0.100 0.113 - - 0 - -1.04%
2011-10-13 0 0.480 0.470 0.480 0.460 0.480 315,000 149,400 0.4743 0.114 0.111 0.114 0.109 0.114 1,328,717 0.1124 4.35%
2011-10-12 0 0.460 0.400 0.460 0.460 0.460 20,000 9,200 0.4600 0.109 0.095 0.109 0.109 0.109 84,363 0.1091 0.00%
2011-10-11 0 0.460 0.400 0.460 0.445 0.460 275,000 124,750 0.4536 0.109 0.095 0.109 0.105 0.109 1,159,991 0.1075 3.37%
2011-10-10 0 0.445 0.400 0.445 - - 0 0 - 0.105 0.095 0.105 - - 0 - -1.11%
2011-10-07 0 0.450 0.385 0.450 0.450 0.460 30,000 13,550 0.4517 0.107 0.091 0.107 0.107 0.109 126,544 0.1071 9.76%
2011-10-06 0 0.410 0.410 0.440 0.400 0.410 60,000 24,500 0.4083 0.097 0.097 0.104 0.095 0.097 253,089 0.0968 2.50%
2011-10-04 0 0.400 0.390 0.420 0.390 0.400 545,000 215,100 0.3947 0.095 0.092 0.100 0.092 0.095 2,298,892 0.0936 2.56%
2011-10-03 0 0.390 0.390 0.455 0.390 0.410 680,000 266,800 0.3924 0.092 0.092 0.108 0.092 0.097 2,868,342 0.0930 -4.88%
2011-09-30 0 0.410 0.410 0.490 0.410 0.490 15,000 6,550 0.4367 0.097 0.097 0.116 0.097 0.116 63,272 0.1035 -16.33%
2011-09-28 0 0.490 0.420 0.490 0.385 0.490 385,000 162,625 0.4224 0.116 0.100 0.116 0.091 0.116 1,623,988 0.1001 16.67%
2011-09-27 0 0.420 0.380 0.420 0.375 0.420 1,120,000 450,975 0.4027 0.100 0.090 0.100 0.089 0.100 4,724,328 0.0955 5.00%
2011-09-26 0 0.400 0.340 0.400 0.285 0.415 1,515,000 535,075 0.3532 0.095 0.081 0.095 0.068 0.098 6,390,497 0.0837 -10.11%
2011-09-23 0 0.445 0.440 0.445 0.440 0.495 1,740,000 780,775 0.4487 0.105 0.104 0.105 0.104 0.117 7,339,581 0.1064 -9.18%
2011-09-22 0 0.490 0.485 0.500 0.480 0.530 750,000 376,700 0.5023 0.116 0.115 0.119 0.114 0.126 3,163,612 0.1191 -9.26%
2011-09-21 0 0.540 0.520 0.540 0.520 0.550 470,000 254,950 0.5424 0.128 0.123 0.128 0.123 0.130 1,982,530 0.1286 -1.82%
2011-09-20 0 0.550 0.530 0.550 0.520 0.560 780,000 423,000 0.5423 0.130 0.126 0.130 0.123 0.133 3,290,157 0.1286 1.85%
2011-09-19 0 0.540 0.540 0.560 0.540 0.570 245,000 135,300 0.5522 0.128 0.128 0.133 0.128 0.135 1,033,447 0.1309 -5.26%
2011-09-16 0 0.570 0.560 0.570 0.560 0.600 1,720,000 993,500 0.5776 0.135 0.133 0.135 0.133 0.142 7,255,218 0.1369 5.56%
2011-09-15 0 0.540 0.520 0.550 0.540 0.570 690,000 382,850 0.5549 0.128 0.123 0.130 0.128 0.135 2,910,523 0.1315 -5.26%
2011-09-14 0 0.570 0.550 0.570 0.520 0.570 2,325,000 1,255,350 0.5399 0.135 0.130 0.135 0.123 0.135 9,807,198 0.1280 3.64%
2011-09-12 0 0.550 0.540 0.550 0.540 0.560 1,495,000 821,200 0.5493 0.130 0.128 0.130 0.128 0.133 6,306,134 0.1302 -1.79%
2011-09-09 0 0.560 0.560 0.570 0.550 0.570 910,000 510,200 0.5607 0.133 0.133 0.135 0.130 0.135 3,838,516 0.1329 1.82%
2011-09-08 0 0.550 0.550 0.560 0.550 0.570 1,200,000 660,200 0.5502 0.130 0.130 0.133 0.130 0.135 5,061,780 0.1304 -3.51%
2011-09-07 0 0.570 0.550 0.570 0.510 0.580 2,070,000 1,158,700 0.5598 0.135 0.130 0.135 0.121 0.138 8,731,570 0.1327 5.56%
2011-09-06 0 0.540 0.510 0.540 0.485 0.540 2,020,000 1,047,450 0.5185 0.128 0.121 0.128 0.115 0.128 8,520,662 0.1229 11.34%
2011-09-05 0 0.485 0.485 0.520 0.480 0.560 3,966,300 2,113,665 0.5329 0.115 0.115 0.123 0.114 0.133 16,730,447 0.1263 -10.19%
2011-09-02 0 0.540 0.520 0.550 0.520 0.560 100,000 54,100 0.5410 0.128 0.123 0.130 0.123 0.133 421,815 0.1283 -1.82%
2011-09-01 0 0.550 0.540 0.590 0.520 0.590 3,225,000 1,769,800 0.5488 0.130 0.128 0.140 0.123 0.140 13,603,533 0.1301 -1.79%
2011-08-31 0 0.560 0.550 0.560 0.520 0.570 2,040,000 1,121,750 0.5499 0.133 0.130 0.133 0.123 0.135 8,605,025 0.1304 1.82%
2011-08-30 0 0.550 0.520 0.560 - - 0 0 - 0.130 0.123 0.133 - - 0 - 0.00%
2011-08-29 0 0.550 0.520 0.560 0.520 0.550 830,500 454,610 0.5474 0.130 0.123 0.133 0.123 0.130 3,503,173 0.1298 1.85%
2011-08-26 0 0.540 0.510 0.550 0.500 0.590 160,000 85,750 0.5359 0.128 0.121 0.130 0.119 0.140 674,904 0.1271 -6.90%
2011-08-25 0 0.580 0.530 0.590 0.510 0.580 1,035,000 569,100 0.5499 0.138 0.126 0.140 0.121 0.138 4,365,785 0.1304 11.54%
2011-08-24 0 0.520 0.500 0.530 0.500 0.570 175,000 92,150 0.5266 0.123 0.119 0.126 0.119 0.135 738,176 0.1248 -3.70%
2011-08-23 0 0.540 0.500 0.550 0.480 0.540 445,000 217,650 0.4891 0.128 0.119 0.130 0.114 0.128 1,877,077 0.1160 1.89%
2011-08-22 0 0.530 0.500 0.530 0.500 0.550 555,000 286,950 0.5170 0.126 0.119 0.126 0.119 0.130 2,341,073 0.1226 0.00%
2011-08-19 0 0.530 0.530 0.560 0.520 0.550 895,000 478,350 0.5345 0.126 0.126 0.133 0.123 0.130 3,775,244 0.1267 -5.36%
2011-08-18 0 0.560 0.560 0.580 0.560 0.560 35,000 19,600 0.5600 0.133 0.133 0.138 0.133 0.133 147,635 0.1328 -3.45%
2011-08-17 0 0.580 0.560 0.580 0.560 0.580 645,000 364,550 0.5652 0.138 0.133 0.138 0.133 0.138 2,720,707 0.1340 0.00%
2011-08-16 0 0.580 0.560 0.580 0.570 0.580 600,000 343,050 0.5718 0.138 0.133 0.138 0.135 0.138 2,530,890 0.1355 3.57%
2011-08-15 0 0.560 0.560 0.570 0.560 0.610 1,120,000 641,100 0.5724 0.133 0.133 0.135 0.133 0.145 4,724,328 0.1357 -1.75%
2011-08-12 0 0.570 0.560 0.580 0.560 0.610 1,585,000 937,250 0.5913 0.135 0.133 0.138 0.133 0.145 6,685,767 0.1402 0.00%
2011-08-11 0 0.570 0.560 0.590 0.510 0.590 2,595,000 1,471,250 0.5670 0.135 0.133 0.140 0.121 0.140 10,946,099 0.1344 3.64%
2011-08-10 0 0.550 0.550 0.570 0.550 0.650 1,745,000 1,059,950 0.6074 0.130 0.130 0.135 0.130 0.154 7,360,671 0.1440 -6.78%
2011-08-09 0 0.590 0.580 0.590 0.580 0.620 4,550,000 2,709,850 0.5956 0.140 0.138 0.140 0.138 0.147 19,192,581 0.1412 -11.94%
2011-08-08 0 0.670 0.670 0.680 0.600 0.670 1,220,000 782,000 0.6410 0.159 0.159 0.161 0.142 0.159 5,146,143 0.1520 -4.29%
2011-08-05 0 0.700 0.690 0.700 0.650 0.760 3,870,000 2,713,650 0.7012 0.166 0.164 0.166 0.154 0.180 16,324,240 0.1662 -13.58%
2011-08-04 0 0.810 0.800 0.820 0.790 0.850 2,670,000 2,188,200 0.8196 0.192 0.190 0.194 0.187 0.202 11,262,460 0.1943 -2.41%
2011-08-03 0 0.830 0.830 0.840 0.830 0.880 4,805,000 4,057,400 0.8444 0.197 0.197 0.199 0.197 0.209 20,268,210 0.2002 -5.68%
2011-08-02 0 0.880 0.860 0.890 0.870 0.910 2,965,000 2,633,800 0.8883 0.209 0.204 0.211 0.206 0.216 12,506,814 0.2106 -3.30%
2011-08-01 0 0.910 0.900 0.910 0.900 0.930 2,775,000 2,545,800 0.9174 0.216 0.213 0.216 0.213 0.220 11,705,366 0.2175 -1.09%
2011-07-29 0 0.920 0.900 0.920 0.900 0.940 3,985,000 3,657,550 0.9178 0.218 0.213 0.218 0.213 0.223 16,809,327 0.2176 -1.08%
2011-07-28 0 0.930 0.920 0.930 0.910 0.940 3,825,000 3,551,200 0.9284 0.220 0.218 0.220 0.216 0.223 16,134,423 0.2201 1.09%
2011-07-27 0 0.920 0.910 0.920 0.910 0.950 2,720,000 2,529,150 0.9298 0.218 0.216 0.218 0.216 0.225 11,473,367 0.2204 -2.13%
2011-07-26 0 0.940 0.920 0.930 0.930 0.950 3,320,000 3,147,750 0.9481 0.223 0.218 0.220 0.220 0.225 14,004,257 0.2248 -2.08%
2011-07-25 0 0.960 0.940 0.960 0.940 0.960 4,405,000 4,179,850 0.9489 0.228 0.223 0.228 0.223 0.228 18,580,950 0.2250 1.05%
2011-07-22 0 0.950 0.940 0.950 0.930 0.960 4,005,000 3,780,700 0.9440 0.225 0.223 0.225 0.220 0.228 16,893,690 0.2238 1.06%
2011-07-21 0 0.940 0.930 0.940 0.930 0.950 3,930,000 3,677,650 0.9358 0.223 0.220 0.223 0.220 0.225 16,577,328 0.2218 1.08%
2011-07-20 0 0.930 0.910 0.930 0.920 0.960 4,035,000 3,791,200 0.9396 0.220 0.216 0.220 0.218 0.228 17,020,234 0.2227 -2.11%
2011-07-19 0 0.950 0.930 0.950 0.940 0.970 3,530,000 3,360,750 0.9521 0.225 0.220 0.225 0.223 0.230 14,890,069 0.2257 -1.04%
2011-07-18 0 0.960 0.930 0.960 0.930 0.960 3,490,000 3,313,000 0.9493 0.228 0.220 0.228 0.220 0.228 14,721,343 0.2250 3.23%
2011-07-15 0 0.930 0.920 0.930 0.930 0.940 3,410,000 3,180,600 0.9327 0.220 0.218 0.220 0.220 0.223 14,383,891 0.2211 -2.11%
2011-07-14 0 0.950 0.930 0.950 0.930 0.960 4,740,000 4,473,850 0.9439 0.225 0.220 0.225 0.220 0.228 19,994,030 0.2238 0.00%
2011-07-13 0 0.950 0.930 0.950 0.920 0.960 4,546,000 4,275,220 0.9404 0.225 0.220 0.225 0.218 0.228 19,175,709 0.2229 3.26%
2011-07-12 0 0.920 0.900 0.920 0.900 0.960 4,035,000 3,722,700 0.9226 0.218 0.213 0.218 0.213 0.228 17,020,234 0.2187 -6.12%
2011-07-11 0 0.980 0.960 0.980 0.960 1.020 4,580,000 4,529,650 0.9890 0.232 0.228 0.232 0.228 0.242 19,319,126 0.2345 -2.00%
2011-07-08 0 1.000 0.990 1.000 0.990 1.040 4,250,000 4,302,800 1.0124 0.237 0.235 0.237 0.235 0.247 17,927,136 0.2400 -1.96%
2011-07-07 0 1.020 1.010 1.030 1.020 1.030 2,225,000 2,282,200 1.0257 0.242 0.239 0.244 0.242 0.244 9,385,383 0.2432 -0.97%
2011-07-06 0 1.030 1.020 1.030 1.020 1.050 4,075,000 4,186,700 1.0274 0.244 0.242 0.244 0.242 0.249 17,188,960 0.2436 -1.90%
2011-07-05 0 1.050 1.030 1.050 1.010 1.050 6,460,000 6,635,100 1.0271 0.249 0.244 0.249 0.239 0.249 27,249,247 0.2435 1.94%
2011-07-04 0 1.030 1.020 1.030 1.020 1.080 5,235,000 5,467,900 1.0445 0.244 0.242 0.244 0.242 0.256 22,082,014 0.2476 -2.83%
2011-06-30 0 1.060 1.060 1.070 1.060 1.090 3,855,000 4,155,500 1.0780 0.251 0.251 0.254 0.251 0.258 16,260,967 0.2556 -1.85%
2011-06-29 0 1.080 1.060 1.090 1.030 1.090 8,365,000 8,887,050 1.0624 0.256 0.251 0.258 0.244 0.258 35,284,823 0.2519 0.93%
2011-06-28 0 1.070 1.050 1.070 1.010 1.070 9,355,000 9,686,150 1.0354 0.254 0.249 0.254 0.239 0.254 39,460,791 0.2455 1.90%
2011-06-27 0 1.050 1.030 1.050 0.960 1.050 5,864,000 5,851,550 0.9979 0.249 0.244 0.249 0.228 0.249 24,735,230 0.2366 7.14%
2011-06-24 0 0.980 0.950 0.980 0.900 0.980 6,300,000 5,895,500 0.9358 0.232 0.225 0.232 0.213 0.232 26,574,343 0.2218 3.16%
2011-06-23 0 0.950 0.940 0.950 0.890 0.960 6,460,000 5,991,400 0.9275 0.225 0.223 0.225 0.211 0.228 27,249,247 0.2199 -2.06%
2011-06-22 0 0.970 0.950 0.970 0.950 0.990 4,265,000 4,135,800 0.9697 0.230 0.225 0.230 0.225 0.235 17,990,409 0.2299 -1.02%
2011-06-21 0 0.980 0.950 0.990 0.950 1.010 5,500,000 5,409,100 0.9835 0.232 0.225 0.235 0.225 0.239 23,199,824 0.2332 -1.01%
2011-06-20 0 0.990 0.980 0.990 0.970 1.030 2,355,000 2,388,350 1.0142 0.235 0.232 0.235 0.230 0.244 9,933,743 0.2404 -1.98%
2011-06-17 0 1.010 1.000 1.020 1.000 1.050 3,040,000 3,143,050 1.0339 0.239 0.237 0.242 0.237 0.249 12,823,175 0.2451 -2.88%
2011-06-16 0 1.040 1.020 1.040 1.000 1.060 4,095,000 4,244,400 1.0365 0.247 0.242 0.247 0.237 0.251 17,273,323 0.2457 0.00%
2011-06-15 0 1.040 1.040 1.050 1.040 1.080 4,115,000 4,372,900 1.0627 0.247 0.247 0.249 0.247 0.256 17,357,686 0.2519 -2.80%
2011-06-14 0 1.070 1.060 1.070 1.040 1.070 5,665,000 5,958,500 1.0518 0.254 0.251 0.254 0.247 0.254 23,895,818 0.2494 2.88%
2011-06-13 0 1.040 1.040 1.050 1.030 1.050 3,385,000 3,522,350 1.0406 0.247 0.247 0.249 0.244 0.249 14,278,437 0.2467 -1.89%
2011-06-10 0 1.060 1.050 1.070 1.040 1.090 3,095,000 3,307,250 1.0686 0.251 0.249 0.254 0.247 0.258 13,055,173 0.2533 -0.93%
2011-06-09 0 1.070 1.070 1.080 1.070 1.120 3,535,000 3,851,800 1.0896 0.254 0.254 0.256 0.254 0.266 14,911,159 0.2583 -4.46%
2011-06-08 0 1.120 1.100 1.120 1.100 1.130 4,330,000 4,804,450 1.1096 0.266 0.261 0.266 0.261 0.268 18,264,588 0.2630 -0.88%
2011-06-07 0 1.130 1.120 1.130 1.090 1.140 3,560,000 3,969,400 1.1150 0.268 0.266 0.268 0.258 0.270 15,016,613 0.2643 -0.88%
2011-06-03 0 1.140 1.130 1.140 1.070 1.150 6,455,000 7,070,350 1.0953 0.270 0.268 0.270 0.254 0.273 27,228,157 0.2597 5.56%
2011-06-02 0 1.080 1.070 1.080 1.050 1.080 4,437,000 4,699,720 1.0592 0.256 0.254 0.256 0.249 0.256 18,715,930 0.2511 0.93%
2011-06-01 0 1.070 1.060 1.070 1.060 1.070 2,840,000 3,031,650 1.0675 0.254 0.251 0.254 0.251 0.254 11,979,545 0.2531 0.00%
2011-05-31 0 1.070 1.070 1.080 1.070 1.090 4,665,000 5,018,650 1.0758 0.254 0.254 0.256 0.254 0.258 19,677,669 0.2550 -1.83%
2011-05-30 0 1.090 1.080 1.090 1.030 1.090 5,231,000 5,512,460 1.0538 0.258 0.256 0.258 0.244 0.258 22,065,141 0.2498 3.81%
2011-05-27 0 1.050 1.030 1.050 1.030 1.050 3,425,000 3,577,400 1.0445 0.249 0.244 0.249 0.244 0.249 14,447,163 0.2476 1.94%
2011-05-26 0 1.030 1.030 1.040 1.030 1.050 3,825,000 3,989,250 1.0429 0.244 0.244 0.247 0.244 0.249 16,134,423 0.2473 -1.90%
2011-05-25 0 1.050 1.040 1.050 1.030 1.060 2,505,000 2,618,600 1.0453 0.249 0.247 0.249 0.244 0.251 10,566,465 0.2478 -0.94%
2011-05-24 0 1.060 1.040 1.060 1.040 1.060 3,870,000 4,062,050 1.0496 0.251 0.247 0.251 0.247 0.251 16,324,240 0.2488 1.92%
2011-05-23 0 1.040 1.030 1.040 1.020 1.050 3,615,000 3,749,700 1.0373 0.247 0.244 0.247 0.242 0.249 15,248,611 0.2459 -1.89%
2011-05-20 0 1.060 1.050 1.060 1.050 1.070 5,345,000 5,673,400 1.0614 0.251 0.249 0.251 0.249 0.254 22,546,010 0.2516 0.00%
2011-05-19 0 1.060 1.060 1.070 1.060 1.080 3,520,000 3,768,850 1.0707 0.251 0.251 0.254 0.251 0.256 14,847,887 0.2538 -1.85%
2011-05-18 0 1.080 1.070 1.080 1.070 1.090 3,520,000 3,810,800 1.0826 0.256 0.254 0.256 0.254 0.258 14,847,887 0.2567 -1.82%
2011-05-17 0 1.100 1.090 1.100 1.060 1.100 5,330,000 5,749,050 1.0786 0.261 0.258 0.261 0.251 0.261 22,482,738 0.2557 0.00%
2011-05-16 0 1.100 1.080 1.100 1.070 1.110 5,525,000 5,997,000 1.0854 0.261 0.256 0.261 0.254 0.263 23,305,277 0.2573 0.00%
2011-05-13 0 1.100 1.080 1.100 1.050 1.100 8,335,000 8,923,800 1.0706 0.261 0.256 0.261 0.249 0.261 35,158,278 0.2538 1.85%
2011-05-12 0 1.080 1.070 1.080 1.030 1.140 9,355,000 9,939,800 1.0625 0.256 0.254 0.256 0.244 0.270 39,460,791 0.2519 -6.09%
2011-05-11 0 1.150 1.130 1.150 1.130 1.170 6,890,000 7,916,750 1.1490 0.273 0.268 0.273 0.268 0.277 29,063,052 0.2724 -2.54%
2011-05-09 0 1.180 1.170 1.180 1.150 1.180 5,650,000 6,591,900 1.1667 0.280 0.277 0.280 0.273 0.280 23,832,546 0.2766 0.85%
2011-05-06 0 1.170 1.150 1.170 1.160 1.180 4,280,000 5,005,100 1.1694 0.277 0.273 0.277 0.275 0.280 18,053,681 0.2772 -1.68%
2011-05-05 0 1.190 1.180 1.190 1.170 1.200 5,825,000 6,918,600 1.1877 0.282 0.280 0.282 0.277 0.284 24,570,722 0.2816 0.85%
2011-05-04 0 1.180 1.170 1.180 1.170 1.210 5,765,000 6,800,800 1.1797 0.280 0.277 0.280 0.277 0.287 24,317,633 0.2797 -1.67%
2011-05-03 0 1.200 1.180 1.190 1.160 1.200 11,630,000 13,650,450 1.1737 0.284 0.280 0.282 0.275 0.284 49,057,082 0.2783 1.69%
2011-04-29 0 1.180 1.160 1.180 1.120 1.180 7,465,000 8,585,050 1.1500 0.280 0.275 0.280 0.266 0.280 31,488,488 0.2726 2.61%
2011-04-28 0 1.150 1.130 1.150 1.120 1.190 5,705,000 6,652,900 1.1662 0.273 0.268 0.273 0.266 0.282 24,064,544 0.2765 -2.54%
2011-04-27 0 1.180 1.170 1.180 1.170 1.270 6,941,000 8,429,490 1.2144 0.280 0.277 0.280 0.277 0.301 29,278,177 0.2879 -5.60%
2011-04-26 0 1.250 1.230 1.240 1.210 1.300 4,550,000 5,668,200 1.2458 0.296 0.292 0.294 0.287 0.308 19,192,581 0.2953 -2.34%
2011-04-21 0 1.280 1.260 1.280 1.260 1.350 8,045,000 10,574,900 1.3145 0.303 0.299 0.303 0.299 0.320 33,935,015 0.3116 -3.03%
2011-04-20 0 1.320 1.300 1.310 1.290 1.340 11,225,000 14,751,950 1.3142 0.313 0.308 0.311 0.306 0.318 47,348,731 0.3116 2.33%
2011-04-19 0 1.290 1.270 1.290 1.260 1.330 11,353,000 14,741,860 1.2985 0.306 0.301 0.306 0.299 0.315 47,888,654 0.3078 -3.01%
2011-04-18 0 1.330 1.320 1.330 1.280 1.330 12,130,000 15,751,450 1.2986 0.315 0.313 0.315 0.303 0.315 51,166,156 0.3078 2.31%
2011-04-15 0 1.300 1.290 1.300 1.200 1.300 17,690,000 22,171,700 1.2533 0.308 0.306 0.308 0.284 0.308 74,619,069 0.2971 8.33%
2011-04-14 0 1.200 1.180 1.200 1.140 1.210 20,235,000 23,793,650 1.1759 0.284 0.280 0.284 0.270 0.287 85,354,260 0.2788 6.19%
2011-04-13 0 1.130 1.120 1.130 1.120 1.150 8,850,000 10,000,300 1.1300 0.268 0.266 0.268 0.266 0.273 37,330,625 0.2679 -0.88%
2011-04-12 0 1.140 1.120 1.140 1.120 1.150 6,295,000 7,130,250 1.1327 0.270 0.266 0.270 0.266 0.273 26,553,253 0.2685 0.00%
2011-04-11 0 1.140 1.120 1.140 1.100 1.160 9,560,000 10,851,000 1.1350 0.270 0.266 0.270 0.261 0.275 40,325,512 0.2691 2.70%
2011-04-08 0 1.110 1.100 1.110 1.080 1.110 6,605,000 7,218,650 1.0929 0.263 0.261 0.263 0.256 0.263 27,860,879 0.2591 1.83%
2011-04-07 0 1.090 1.080 1.090 1.070 1.100 6,990,000 7,543,650 1.0792 0.258 0.256 0.258 0.254 0.261 29,484,867 0.2558 0.93%
2011-04-06 0 1.080 1.070 1.080 1.070 1.140 8,850,000 9,746,800 1.1013 0.256 0.254 0.256 0.254 0.270 37,330,625 0.2611 -3.57%
2011-04-04 0 1.120 1.100 1.120 1.100 1.130 7,972,000 8,864,490 1.1120 0.266 0.261 0.266 0.261 0.268 33,627,090 0.2636 0.90%
2011-04-01 0 1.110 1.090 1.100 1.080 1.120 8,470,000 9,294,600 1.0974 0.263 0.258 0.261 0.256 0.266 35,727,728 0.2602 1.83%
2011-03-31 0 1.090 1.080 1.090 1.080 1.130 7,330,000 8,094,500 1.1043 0.258 0.256 0.258 0.256 0.268 30,919,038 0.2618 -1.80%
2011-03-30 0 1.110 1.100 1.110 1.100 1.140 5,870,000 6,605,900 1.1254 0.263 0.261 0.263 0.261 0.270 24,760,539 0.2668 -0.89%
2011-03-29 0 1.120 1.110 1.120 1.110 1.150 4,935,000 5,584,050 1.1315 0.266 0.263 0.266 0.263 0.273 20,816,569 0.2683 -2.61%
2011-03-28 0 1.150 1.130 1.150 1.120 1.170 7,275,000 8,316,950 1.1432 0.273 0.268 0.273 0.266 0.277 30,687,039 0.2710 -0.86%
2011-03-25 0 1.160 1.150 1.160 1.130 1.190 12,844,000 14,884,990 1.1589 0.275 0.273 0.275 0.268 0.282 54,177,915 0.2747 0.87%
2011-03-24 0 1.150 1.140 1.150 1.090 1.180 16,055,000 18,256,550 1.1371 0.273 0.270 0.273 0.258 0.280 67,722,394 0.2696 4.55%
2011-03-23 0 1.100 1.080 1.100 1.080 1.120 4,455,000 4,888,150 1.0972 0.261 0.256 0.261 0.256 0.266 18,791,857 0.2601 0.00%
2011-03-22 0 1.100 1.090 1.100 1.090 1.130 4,040,000 4,473,300 1.1073 0.261 0.258 0.261 0.258 0.268 17,041,325 0.2625 -1.79%
2011-03-21 0 1.120 1.110 1.120 1.060 1.130 6,030,000 6,567,850 1.0892 0.266 0.263 0.266 0.251 0.268 25,435,443 0.2582 2.75%
2011-03-18 0 1.090 1.070 1.090 1.070 1.100 5,085,000 5,496,200 1.0809 0.258 0.254 0.258 0.254 0.261 21,449,291 0.2562 1.87%
2011-03-17 0 1.070 1.060 1.070 1.060 1.110 4,645,000 4,980,800 1.0723 0.254 0.251 0.254 0.251 0.263 19,593,306 0.2542 -5.31%
2011-03-16 0 1.130 1.110 1.130 1.080 1.150 8,150,000 9,067,050 1.1125 0.268 0.263 0.268 0.256 0.273 34,377,920 0.2637 0.89%
2011-03-15 0 1.120 1.110 1.120 1.080 1.180 6,135,000 6,854,650 1.1173 0.266 0.263 0.266 0.256 0.280 25,878,349 0.2649 -5.08%
2011-03-14 0 1.180 1.150 1.180 1.060 1.180 8,000,000 9,063,050 1.1329 0.280 0.273 0.280 0.251 0.280 33,745,198 0.2686 6.31%
2011-03-11 0 1.110 1.110 1.120 1.100 1.200 12,880,000 14,699,750 1.1413 0.263 0.263 0.266 0.261 0.284 54,329,769 0.2706 -8.26%
2011-03-10 0 1.210 1.190 1.210 1.160 1.370 30,325,000 36,736,800 1.2114 0.287 0.282 0.287 0.275 0.325 127,915,391 0.2872 -12.32%
2011-03-09 0 1.380 1.370 1.380 1.290 1.400 35,871,000 48,729,700 1.3585 0.327 0.325 0.327 0.306 0.332 151,309,249 0.3221 7.81%
2011-03-08 0 1.280 1.260 1.280 1.220 1.290 15,670,000 19,725,750 1.2588 0.303 0.299 0.303 0.289 0.306 66,098,406 0.2984 0.79%
2011-03-07 0 1.270 1.270 1.280 1.100 1.280 31,986,400 38,665,036 1.2088 0.301 0.301 0.303 0.261 0.303 134,923,425 0.2866 15.45%
2011-03-04 0 1.100 1.090 1.100 1.080 1.110 6,295,000 6,875,250 1.0922 0.261 0.258 0.261 0.256 0.263 26,553,253 0.2589 0.00%
2011-03-03 0 1.100 1.090 1.100 1.070 1.120 11,540,000 12,593,100 1.0913 0.261 0.258 0.261 0.254 0.266 48,677,448 0.2587 0.00%
2011-03-02 0 1.100 1.090 1.100 1.040 1.130 11,410,000 12,376,350 1.0847 0.261 0.258 0.261 0.247 0.268 48,129,089 0.2571 3.77%
2011-03-01 0 1.060 1.040 1.060 1.030 1.060 7,845,000 8,159,800 1.0401 0.251 0.247 0.251 0.244 0.251 33,091,385 0.2466 0.95%
2011-02-28 0 1.050 1.040 1.050 0.990 1.050 5,330,000 5,519,950 1.0356 0.249 0.247 0.249 0.235 0.249 22,482,738 0.2455 3.96%
2011-02-25 0 1.010 1.000 1.010 0.960 1.020 2,560,000 2,521,300 0.9849 0.239 0.237 0.239 0.228 0.242 10,798,463 0.2335 3.06%
2011-02-24 0 0.980 0.930 0.980 0.930 1.000 2,830,000 2,754,250 0.9732 0.232 0.220 0.232 0.220 0.237 11,937,364 0.2307 0.00%
2011-02-23 0 0.980 0.980 0.990 0.970 1.030 2,495,000 2,500,200 1.0021 0.232 0.232 0.235 0.230 0.244 10,524,284 0.2376 -3.92%
2011-02-22 0 1.020 1.020 1.030 1.000 1.030 2,635,000 2,685,950 1.0193 0.242 0.242 0.244 0.237 0.244 11,114,825 0.2417 -1.92%
2011-02-21 0 1.040 1.000 1.040 1.010 1.050 1,455,000 1,498,450 1.0299 0.247 0.237 0.247 0.239 0.249 6,137,408 0.2442 0.00%
2011-02-18 0 1.040 1.030 1.050 1.030 1.060 2,050,000 2,140,550 1.0442 0.247 0.244 0.249 0.244 0.251 8,647,207 0.2475 -2.80%
2011-02-17 0 1.070 1.050 1.070 1.040 1.080 2,125,000 2,237,450 1.0529 0.254 0.249 0.254 0.247 0.256 8,963,568 0.2496 -0.93%
2011-02-16 0 1.080 1.050 1.080 1.030 1.080 2,045,000 2,141,050 1.0470 0.256 0.249 0.256 0.244 0.256 8,626,116 0.2482 3.85%
2011-02-15 0 1.040 1.020 1.040 1.010 1.070 1,500,000 1,552,100 1.0347 0.247 0.242 0.247 0.239 0.254 6,327,225 0.2453 -0.95%
2011-02-14 0 1.050 1.040 1.050 1.050 1.070 1,735,000 1,836,900 1.0587 0.249 0.247 0.249 0.249 0.254 7,318,490 0.2510 0.00%
2011-02-11 0 1.050 1.030 1.050 1.030 1.080 1,560,000 1,635,500 1.0484 0.249 0.244 0.249 0.244 0.256 6,580,314 0.2485 -1.87%
2011-02-10 0 1.070 1.050 1.060 1.040 1.090 2,150,000 2,290,700 1.0654 0.254 0.249 0.251 0.247 0.258 9,069,022 0.2526 -2.73%
2011-02-09 0 1.100 1.080 1.100 1.070 1.120 3,435,000 3,774,000 1.0987 0.261 0.256 0.261 0.254 0.266 14,489,344 0.2605 0.92%
2011-02-08 0 1.090 1.080 1.090 1.060 1.090 2,550,000 2,751,950 1.0792 0.258 0.256 0.258 0.251 0.258 10,756,282 0.2558 2.83%
2011-02-07 0 1.060 1.050 1.070 1.040 1.090 1,990,000 2,109,850 1.0602 0.251 0.249 0.254 0.247 0.258 8,394,118 0.2513 2.91%
2011-02-02 0 1.030 1.020 1.030 1.010 1.050 1,230,000 1,269,050 1.0317 0.244 0.242 0.244 0.239 0.249 5,188,324 0.2446 3.00%
2011-02-01 0 1.000 0.990 1.010 0.990 1.010 1,710,000 1,707,500 0.9985 0.237 0.235 0.239 0.235 0.239 7,213,036 0.2367 1.01%
2011-01-31 0 0.990 0.990 1.000 0.970 1.000 925,000 908,950 0.9826 0.235 0.235 0.237 0.230 0.237 3,901,789 0.2330 -1.00%
2011-01-28 0 1.000 1.000 1.010 0.990 1.030 1,515,000 1,514,800 0.9999 0.237 0.237 0.239 0.235 0.244 6,390,497 0.2370 -3.85%
2011-01-27 0 1.040 1.000 1.040 1.010 1.050 1,985,000 2,033,050 1.0242 0.247 0.237 0.247 0.239 0.249 8,373,027 0.2428 1.96%
2011-01-26 0 1.020 1.010 1.020 1.000 1.050 2,940,000 2,980,050 1.0136 0.242 0.239 0.242 0.237 0.249 12,401,360 0.2403 0.00%
2011-01-25 0 1.020 1.020 1.030 1.000 1.060 3,465,000 3,588,100 1.0355 0.242 0.242 0.244 0.237 0.251 14,615,889 0.2455 -3.77%
2011-01-24 0 1.060 1.050 1.070 1.050 1.120 5,105,000 5,572,250 1.0915 0.251 0.249 0.254 0.249 0.266 21,533,654 0.2588 -1.85%
2011-01-21 0 1.080 1.080 1.090 1.050 1.110 4,940,000 5,306,950 1.0743 0.256 0.256 0.258 0.249 0.263 20,837,660 0.2547 -1.82%
2011-01-20 0 1.100 1.070 1.100 1.050 1.110 3,750,000 4,031,800 1.0751 0.261 0.254 0.261 0.249 0.263 15,818,062 0.2549 0.92%
2011-01-19 0 1.090 1.090 1.100 1.080 1.130 5,655,000 6,199,550 1.0963 0.258 0.258 0.261 0.256 0.268 23,853,637 0.2599 -0.91%
2011-01-18 0 1.100 1.090 1.110 1.080 1.120 3,350,000 3,660,850 1.0928 0.261 0.258 0.263 0.256 0.266 14,130,802 0.2591 0.92%
2011-01-17 0 1.090 1.070 1.090 1.050 1.110 3,875,000 4,165,600 1.0750 0.258 0.254 0.258 0.249 0.263 16,345,330 0.2548 -3.54%
2011-01-14 0 1.130 1.130 1.140 1.120 1.150 3,390,000 3,838,300 1.1322 0.268 0.268 0.270 0.266 0.273 14,299,528 0.2684 -0.88%
2011-01-13 0 1.140 1.120 1.140 1.110 1.170 5,175,000 5,893,100 1.1388 0.270 0.266 0.270 0.263 0.277 21,828,925 0.2700 0.00%
2011-01-12 0 1.140 1.140 1.150 1.070 1.160 9,825,000 11,166,950 1.1366 0.270 0.270 0.273 0.254 0.275 41,443,321 0.2695 4.59%
2011-01-11 0 1.090 1.090 1.120 1.080 1.130 3,365,000 3,732,550 1.1092 0.258 0.258 0.266 0.256 0.268 14,194,074 0.2630 0.00%
2011-01-10 0 1.090 1.090 1.100 1.090 1.160 6,465,000 7,269,750 1.1245 0.258 0.258 0.261 0.258 0.275 27,270,338 0.2666 -4.39%
2011-01-07 0 1.140 1.130 1.140 1.040 1.140 5,490,000 6,090,900 1.1095 0.270 0.268 0.270 0.247 0.270 23,157,642 0.2630 7.55%
2011-01-06 0 1.060 1.050 1.070 1.060 1.100 1,370,000 1,470,000 1.0730 0.251 0.249 0.254 0.251 0.261 5,778,865 0.2544 -4.50%
2011-01-05 0 1.110 1.110 1.120 1.080 1.120 1,815,000 2,011,600 1.1083 0.263 0.263 0.266 0.256 0.266 7,655,942 0.2628 2.78%
2011-01-04 0 1.080 1.070 1.080 1.040 1.080 3,375,000 3,582,400 1.0615 0.256 0.254 0.256 0.247 0.256 14,236,255 0.2516 1.89%
2011-01-03 0 1.060 1.060 1.070 1.000 1.060 1,770,000 1,851,550 1.0461 0.251 0.251 0.254 0.237 0.251 7,466,125 0.2480 1.92%
2010-12-31 0 1.040 1.030 1.050 0.990 1.050 1,280,000 1,316,400 1.0284 0.247 0.244 0.249 0.235 0.249 5,399,232 0.2438 5.05%
2010-12-30 0 0.990 0.990 1.000 0.970 1.000 750,000 737,350 0.9831 0.235 0.235 0.237 0.230 0.237 3,163,612 0.2331 2.06%
2010-12-29 0 0.970 0.960 0.970 0.930 0.980 1,860,000 1,789,700 0.9622 0.230 0.228 0.230 0.220 0.232 7,845,759 0.2281 5.43%
2010-12-28 0 0.920 0.920 0.930 0.880 0.930 1,645,000 1,484,450 0.9024 0.218 0.218 0.220 0.209 0.220 6,938,856 0.2139 -2.13%
2010-12-24 0 0.940 0.940 0.980 0.930 0.940 200,000 187,000 0.9350 0.223 0.223 0.232 0.220 0.223 843,630 0.2217 -1.05%
2010-12-23 0 0.950 0.950 0.980 0.950 0.950 25,000 23,750 0.9500 0.225 0.225 0.232 0.225 0.225 105,454 0.2252 -3.06%
2010-12-22 0 0.980 0.970 0.980 0.960 1.020 275,000 272,300 0.9902 0.232 0.230 0.232 0.228 0.242 1,159,991 0.2347 0.00%
2010-12-21 0 0.980 0.960 0.980 0.930 0.980 850,000 811,700 0.9549 0.232 0.228 0.232 0.220 0.232 3,585,427 0.2264 5.38%
2010-12-20 0 0.930 0.930 0.940 0.920 0.950 695,000 645,900 0.9294 0.220 0.220 0.223 0.218 0.225 2,931,614 0.2203 0.00%
2010-12-17 0 0.930 0.930 0.940 0.920 0.950 1,390,000 1,299,200 0.9347 0.220 0.220 0.223 0.218 0.225 5,863,228 0.2216 -1.06%
2010-12-16 0 0.940 0.940 0.960 0.930 0.960 415,000 391,250 0.9428 0.223 0.223 0.228 0.220 0.228 1,750,532 0.2235 -2.08%
2010-12-15 0 0.960 0.960 0.970 0.930 0.960 630,001 594,701 0.9440 0.228 0.228 0.230 0.220 0.228 2,657,439 0.2238 0.00%
2010-12-14 0 0.960 0.960 0.970 0.950 0.980 1,175,000 1,128,200 0.9602 0.228 0.228 0.230 0.225 0.232 4,956,326 0.2276 -3.03%
2010-12-13 0 0.990 0.990 1.000 0.980 1.070 2,215,000 2,289,150 1.0335 0.235 0.235 0.237 0.232 0.254 9,343,202 0.2450 -2.94%
2010-12-10 0 1.020 1.010 1.020 0.880 1.050 4,300,000 4,144,700 0.9639 0.242 0.239 0.242 0.209 0.249 18,138,044 0.2285 10.87%
2010-12-09 0 0.920 0.920 0.940 0.870 1.020 3,367,000 3,173,090 0.9424 0.218 0.218 0.223 0.206 0.242 14,202,510 0.2234 -8.00%
2010-12-08 0 1.000 0.990 1.000 0.980 1.030 1,145,000 1,144,150 0.9993 0.237 0.235 0.237 0.232 0.244 4,829,781 0.2369 -0.99%
2010-12-07 0 1.010 1.000 1.010 0.990 1.060 3,010,000 3,033,700 1.0079 0.239 0.237 0.239 0.235 0.251 12,696,631 0.2389 -3.81%
2010-12-06 0 1.050 1.040 1.050 1.030 1.090 1,645,000 1,721,100 1.0463 0.249 0.247 0.249 0.244 0.258 6,938,856 0.2480 -0.94%
2010-12-03 0 1.060 1.060 1.070 1.040 1.080 1,170,000 1,232,300 1.0532 0.251 0.251 0.254 0.247 0.256 4,935,235 0.2497 0.00%
2010-12-02 0 1.060 1.040 1.060 1.030 1.100 2,180,000 2,292,550 1.0516 0.251 0.247 0.251 0.244 0.261 9,195,566 0.2493 2.91%
2010-12-01 0 1.030 1.030 1.050 1.030 1.080 2,120,000 2,224,200 1.0492 0.244 0.244 0.249 0.244 0.256 8,942,477 0.2487 -1.90%
2010-11-30 0 1.050 1.050 1.060 1.050 1.130 2,525,000 2,711,650 1.0739 0.249 0.249 0.251 0.249 0.268 10,650,828 0.2546 -3.67%
2010-11-29 0 1.090 1.080 1.090 1.080 1.170 2,625,000 2,939,500 1.1198 0.258 0.256 0.258 0.256 0.277 11,072,643 0.2655 -1.80%
2010-11-26 0 1.110 1.090 1.110 1.080 1.160 2,200,000 2,440,850 1.1095 0.263 0.258 0.263 0.256 0.275 9,279,929 0.2630 1.83%
2010-11-25 0 1.090 1.090 1.100 1.090 1.130 960,000 1,066,400 1.1108 0.258 0.258 0.261 0.258 0.268 4,049,424 0.2633 2.83%
2010-11-24 0 1.060 1.060 1.070 1.030 1.080 1,015,000 1,071,650 1.0558 0.251 0.251 0.254 0.244 0.256 4,281,422 0.2503 -1.85%
2010-11-23 0 1.080 1.070 1.080 1.070 1.130 760,000 829,300 1.0912 0.256 0.254 0.256 0.254 0.268 3,205,794 0.2587 -2.70%
2010-11-22 0 1.110 1.100 1.120 1.090 1.120 1,551,500 1,716,310 1.1062 0.263 0.261 0.266 0.258 0.266 6,544,459 0.2623 0.91%
2010-11-19 0 1.100 1.090 1.100 1.080 1.160 1,410,000 1,544,200 1.0952 0.261 0.258 0.261 0.256 0.275 5,947,591 0.2596 -2.65%
2010-11-18 0 1.130 1.130 1.140 1.120 1.150 530,000 600,250 1.1325 0.268 0.268 0.270 0.266 0.273 2,235,619 0.2685 2.73%
2010-11-17 0 1.100 1.080 1.100 1.080 1.120 1,015,000 1,120,550 1.1040 0.261 0.256 0.261 0.256 0.266 4,281,422 0.2617 -3.51%
2010-11-16 0 1.140 1.140 1.150 1.130 1.170 1,245,000 1,422,800 1.1428 0.270 0.270 0.273 0.268 0.277 5,251,596 0.2709 -3.39%
2010-11-15 0 1.180 1.170 1.190 1.160 1.210 2,270,000 2,696,800 1.1880 0.280 0.277 0.282 0.275 0.287 9,575,200 0.2816 1.72%
2010-11-12 0 1.160 1.160 1.170 1.080 1.220 3,860,000 4,524,050 1.1720 0.275 0.275 0.277 0.256 0.289 16,282,058 0.2779 4.50%
2010-11-11 0 1.110 1.090 1.110 1.060 1.120 2,940,000 3,198,000 1.0878 0.263 0.258 0.263 0.251 0.266 12,401,360 0.2579 0.00%
2010-11-10 0 1.110 1.100 1.110 1.080 1.120 843,000 929,000 1.1020 0.263 0.261 0.263 0.256 0.266 3,555,900 0.2613 -0.89%
2010-11-09 0 1.120 1.120 1.130 1.090 1.160 4,690,000 5,224,750 1.1140 0.266 0.266 0.268 0.258 0.275 19,783,122 0.2641 -3.45%
2010-11-08 0 1.160 1.140 1.150 1.140 1.170 1,421,800 1,640,616 1.1539 0.275 0.270 0.273 0.270 0.277 5,997,365 0.2736 -0.85%
2010-11-05 0 1.170 1.140 1.180 1.140 1.200 3,630,000 4,236,000 1.1669 0.277 0.270 0.280 0.270 0.284 15,311,884 0.2766 -2.50%
2010-11-04 0 1.200 1.190 1.200 1.150 1.220 4,245,000 5,016,150 1.1817 0.284 0.282 0.284 0.273 0.289 17,906,046 0.2801 -1.64%
2010-11-03 0 1.220 1.200 1.220 1.170 1.270 3,360,000 4,087,750 1.2166 0.289 0.284 0.289 0.277 0.301 14,172,983 0.2884 -2.40%
2010-11-02 0 1.250 1.250 1.260 1.230 1.300 6,620,000 8,373,250 1.2648 0.296 0.296 0.299 0.292 0.308 27,924,151 0.2999 0.81%
2010-11-01 0 1.240 1.230 1.240 1.210 1.300 5,990,000 7,541,050 1.2589 0.294 0.292 0.294 0.287 0.308 25,266,717 0.2985 0.81%
2010-10-29 0 1.230 1.230 1.240 1.150 1.250 2,355,000 2,858,050 1.2136 0.292 0.292 0.294 0.273 0.296 9,933,743 0.2877 4.24%
2010-10-28 0 1.180 1.170 1.190 1.160 1.200 695,000 814,700 1.1722 0.280 0.277 0.282 0.275 0.284 2,931,614 0.2779 0.85%
2010-10-27 0 1.170 1.170 1.190 1.170 1.290 4,280,000 5,230,050 1.2220 0.277 0.277 0.282 0.277 0.306 18,053,681 0.2897 -7.14%
2010-10-26 0 1.260 1.240 1.260 1.100 1.300 7,420,000 9,161,950 1.2348 0.299 0.294 0.299 0.261 0.308 31,298,671 0.2927 0.00%
2010-10-25 0 1.260 1.260 1.270 1.250 1.330 8,192,000 10,561,780 1.2893 0.299 0.299 0.301 0.296 0.315 34,555,083 0.3057 0.80%
2010-10-22 0 1.250 1.250 1.260 1.160 1.290 11,015,000 13,504,900 1.2260 0.296 0.296 0.299 0.275 0.306 46,462,919 0.2907 0.81%
2010-10-21 0 1.240 1.230 1.240 1.070 1.240 18,400,000 21,133,850 1.1486 0.294 0.292 0.294 0.254 0.294 77,613,955 0.2723 16.98%
2010-10-20 0 1.060 1.060 1.070 0.790 1.070 18,702,000 17,775,680 0.9505 0.251 0.251 0.254 0.187 0.254 78,887,837 0.2253 32.50%
2010-10-19 0 0.800 0.790 0.800 0.760 0.840 1,500,000 1,198,250 0.7988 0.190 0.187 0.190 0.180 0.199 6,327,225 0.1894 -4.76%
2010-10-18 0 0.840 0.840 0.850 0.820 0.860 995,000 843,950 0.8482 0.199 0.199 0.202 0.194 0.204 4,197,059 0.2011 -2.33%
2010-10-15 0 0.860 0.850 0.860 0.850 0.870 1,295,000 1,110,250 0.8573 0.204 0.202 0.204 0.202 0.206 5,462,504 0.2032 -2.27%
2010-10-14 0 0.880 0.880 0.890 0.860 0.900 2,003,000 1,764,070 0.8807 0.209 0.209 0.211 0.204 0.213 8,448,954 0.2088 -1.12%
2010-10-13 0 0.890 0.890 0.910 0.890 0.930 830,000 757,100 0.9122 0.211 0.211 0.216 0.211 0.220 3,501,064 0.2162 -4.30%
2010-10-12 0 0.930 0.920 0.940 0.920 0.930 255,000 236,400 0.9271 0.220 0.218 0.223 0.218 0.220 1,075,628 0.2198 1.09%
2010-10-11 0 0.920 0.920 0.930 0.910 0.940 320,000 297,500 0.9297 0.218 0.218 0.220 0.216 0.223 1,349,808 0.2204 1.10%
2010-10-08 0 0.910 0.910 0.930 0.900 0.920 140,000 128,000 0.9143 0.216 0.216 0.220 0.213 0.218 590,541 0.2168 1.11%
2010-10-07 0 0.900 0.900 0.920 0.900 0.910 467,000 422,960 0.9057 0.213 0.213 0.218 0.213 0.216 1,969,876 0.2147 -3.23%
2010-10-06 0 0.930 0.920 0.940 0.880 0.960 1,645,000 1,526,300 0.9278 0.220 0.218 0.223 0.209 0.228 6,938,856 0.2200 5.68%
2010-10-05 0 0.880 0.870 0.880 0.850 0.900 895,000 791,150 0.8840 0.209 0.206 0.209 0.202 0.213 3,775,244 0.2096 -3.30%
2010-10-04 0 0.910 0.910 0.920 0.910 0.930 580,000 531,700 0.9167 0.216 0.216 0.218 0.216 0.220 2,446,527 0.2173 -1.09%
2010-09-30 0 0.920 0.910 0.920 0.880 0.930 680,000 616,900 0.9072 0.218 0.216 0.218 0.209 0.220 2,868,342 0.2151 -1.08%
2010-09-29 0 0.930 0.930 0.940 0.920 0.950 380,000 352,750 0.9283 0.220 0.220 0.223 0.218 0.225 1,602,897 0.2201 1.09%
2010-09-28 0 0.920 0.920 0.940 0.900 0.990 1,105,000 1,036,850 0.9383 0.218 0.218 0.223 0.213 0.235 4,661,055 0.2224 3.37%
2010-09-27 0 0.890 0.880 0.910 0.880 0.940 1,015,000 915,100 0.9016 0.211 0.209 0.216 0.209 0.223 4,281,422 0.2137 -3.26%
2010-09-24 0 0.920 0.920 0.930 0.910 0.950 1,840,000 1,707,200 0.9278 0.218 0.218 0.220 0.216 0.225 7,761,396 0.2200 -1.08%
2010-09-22 0 0.930 0.910 0.920 0.910 0.970 2,695,000 2,520,150 0.9351 0.220 0.216 0.218 0.216 0.230 11,367,914 0.2217 -4.12%
2010-09-21 0 0.970 0.970 1.020 0.970 0.990 1,170,000 1,141,250 0.9754 0.230 0.230 0.242 0.230 0.235 4,935,235 0.2312 -2.02%
2010-09-20 0 0.990 0.980 1.020 0.980 1.000 365,000 361,300 0.9899 0.235 0.232 0.242 0.232 0.237 1,539,625 0.2347 -2.94%
2010-09-17 0 1.020 1.000 1.020 0.990 1.030 395,000 398,400 1.0086 0.242 0.237 0.242 0.235 0.244 1,666,169 0.2391 2.00%
2010-09-16 0 1.000 0.990 1.010 0.980 1.010 205,000 205,300 1.0015 0.237 0.235 0.239 0.232 0.239 864,721 0.2374 1.01%
2010-09-15 0 0.990 0.970 0.990 0.970 1.000 605,000 595,600 0.9845 0.235 0.230 0.235 0.230 0.237 2,551,981 0.2334 -1.00%
2010-09-14 0 1.000 0.970 1.000 0.960 1.050 1,880,000 1,874,350 0.9970 0.237 0.230 0.237 0.228 0.249 7,930,122 0.2364 -0.99%
2010-09-13 0 1.010 1.010 1.030 1.010 1.030 395,000 403,500 1.0215 0.239 0.239 0.244 0.239 0.244 1,666,169 0.2422 -1.94%
2010-09-10 0 1.030 1.020 1.030 1.000 1.030 730,000 738,150 1.0112 0.244 0.242 0.244 0.237 0.244 3,079,249 0.2397 1.98%
2010-09-09 0 1.010 1.000 1.010 0.990 1.040 2,000,000 2,023,250 1.0116 0.239 0.237 0.239 0.235 0.247 8,436,299 0.2398 -2.88%
2010-09-08 0 1.040 1.040 1.050 1.040 1.050 280,000 292,950 1.0463 0.247 0.247 0.249 0.247 0.249 1,181,082 0.2480 -0.95%
2010-09-07 0 1.050 1.050 1.060 1.030 1.080 415,000 440,050 1.0604 0.249 0.249 0.251 0.244 0.256 1,750,532 0.2514 -0.94%
2010-09-06 0 1.060 1.050 1.060 1.050 1.080 805,000 848,450 1.0540 0.251 0.249 0.251 0.249 0.256 3,395,611 0.2499 1.92%
2010-09-03 0 1.040 1.040 1.060 1.020 1.060 910,000 947,100 1.0408 0.247 0.247 0.251 0.242 0.251 3,838,516 0.2467 1.96%
2010-09-02 0 1.020 0.980 1.040 0.980 1.080 3,115,000 3,245,850 1.0420 0.242 0.232 0.247 0.232 0.256 13,139,536 0.2470 2.00%
2010-09-01 0 1.000 1.000 1.010 0.970 1.070 1,575,000 1,626,900 1.0330 0.237 0.237 0.239 0.230 0.254 6,643,586 0.2449 -6.54%
2010-08-31 0 1.070 1.070 1.080 1.060 1.090 580,000 618,700 1.0667 0.254 0.254 0.256 0.251 0.258 2,446,527 0.2529 -2.73%
2010-08-30 0 1.100 1.090 1.100 1.080 1.120 1,295,000 1,422,900 1.0988 0.261 0.258 0.261 0.256 0.266 5,462,504 0.2605 1.85%
2010-08-27 0 1.080 1.070 1.090 1.050 1.100 1,040,000 1,109,850 1.0672 0.256 0.254 0.258 0.249 0.261 4,386,876 0.2530 -2.70%
2010-08-26 0 1.110 1.110 1.120 1.110 1.120 460,000 512,600 1.1143 0.263 0.263 0.266 0.263 0.266 1,940,349 0.2642 -0.89%
2010-08-25 0 1.120 1.120 1.130 1.110 1.130 405,000 455,200 1.1240 0.266 0.266 0.268 0.263 0.268 1,708,351 0.2665 -0.88%
2010-08-24 0 1.130 1.130 1.140 1.120 1.140 1,377,000 1,560,460 1.1332 0.268 0.268 0.270 0.266 0.270 5,808,392 0.2687 -1.74%
2010-08-23 0 1.150 1.150 1.160 1.140 1.160 670,000 769,850 1.1490 0.273 0.273 0.275 0.270 0.275 2,826,160 0.2724 -1.71%
2010-08-20 0 1.170 1.170 1.190 1.160 1.180 400,000 471,050 1.1776 0.277 0.277 0.282 0.275 0.280 1,687,260 0.2792 -1.68%
2010-08-19 0 1.190 1.170 1.190 1.170 1.220 1,225,000 1,454,100 1.1870 0.282 0.277 0.282 0.277 0.289 5,167,233 0.2814 4.39%
2010-08-18 0 1.140 1.140 1.150 1.140 1.160 1,000,000 1,145,750 1.1458 0.270 0.270 0.273 0.270 0.275 4,218,150 0.2716 -0.87%
2010-08-17 0 1.150 1.150 1.170 1.140 1.240 2,805,000 3,301,800 1.1771 0.273 0.273 0.277 0.270 0.294 11,831,910 0.2791 0.00%
2010-08-16 0 1.150 1.140 1.150 1.130 1.150 830,000 947,750 1.1419 0.273 0.270 0.273 0.268 0.273 3,501,064 0.2707 -1.71%
2010-08-13 0 1.170 1.150 1.160 1.160 1.200 500,000 589,550 1.1791 0.277 0.273 0.275 0.275 0.284 2,109,075 0.2795 -1.68%
2010-08-12 0 1.190 1.160 1.190 1.180 1.210 750,000 899,100 1.1988 0.282 0.275 0.282 0.280 0.287 3,163,612 0.2842 0.00%
2010-08-11 0 1.190 1.150 1.190 1.130 1.200 1,575,000 1,841,900 1.1695 0.282 0.273 0.282 0.268 0.284 6,643,586 0.2772 4.39%
2010-08-10 0 1.140 1.140 1.150 1.130 1.150 155,000 176,400 1.1381 0.270 0.270 0.273 0.268 0.273 653,813 0.2698 0.88%
2010-08-09 0 1.130 1.120 1.150 1.130 1.150 540,000 612,800 1.1348 0.268 0.266 0.273 0.268 0.273 2,277,801 0.2690 -1.74%
2010-08-06 0 1.150 1.150 1.170 1.150 1.150 147,400 169,160 1.1476 0.273 0.273 0.277 0.273 0.273 621,755 0.2721 0.88%
2010-08-05 0 1.140 1.140 1.160 1.140 1.170 655,000 752,400 1.1487 0.270 0.270 0.275 0.270 0.277 2,762,888 0.2723 -0.87%
2010-08-04 0 1.150 1.150 1.160 1.140 1.160 320,000 369,300 1.1541 0.273 0.273 0.275 0.270 0.275 1,349,808 0.2736 0.00%
2010-08-03 0 1.150 1.130 1.150 1.120 1.150 1,795,000 2,062,250 1.1489 0.273 0.268 0.273 0.266 0.273 7,571,579 0.2724 0.00%
2010-08-02 0 1.150 1.150 1.170 1.140 1.150 690,000 789,000 1.1435 0.273 0.273 0.277 0.270 0.273 2,910,523 0.2711 0.00%
2010-07-30 0 1.150 1.150 1.180 1.150 1.200 165,000 193,000 1.1697 0.273 0.273 0.280 0.273 0.284 695,995 0.2773 -4.17%
2010-07-29 0 1.200 1.190 1.200 1.180 1.210 730,000 874,800 1.1984 0.284 0.282 0.284 0.280 0.287 3,079,249 0.2841 0.84%
2010-07-28 0 1.190 1.170 1.190 1.160 1.200 2,650,000 3,124,500 1.1791 0.282 0.277 0.282 0.275 0.284 11,178,097 0.2795 4.39%
2010-07-27 0 1.140 1.140 1.150 1.140 1.180 595,000 685,900 1.1528 0.270 0.270 0.273 0.270 0.280 2,509,799 0.2733 1.79%
2010-07-26 0 1.120 1.120 1.140 1.100 1.150 1,215,000 1,345,800 1.1077 0.266 0.266 0.270 0.261 0.273 5,125,052 0.2626 -2.61%
2010-07-23 0 1.150 1.150 1.170 1.150 1.210 220,000 257,200 1.1691 0.273 0.273 0.277 0.273 0.287 927,993 0.2772 -3.36%
2010-07-22 0 1.190 1.170 1.190 1.180 1.190 225,000 267,700 1.1898 0.282 0.277 0.282 0.280 0.282 949,084 0.2821 0.85%
2010-07-21 0 1.180 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 0.280 0.280 0.284 0.280 0.280 42,181 0.2797 0.00%
2010-07-20 0 1.180 1.180 1.200 1.170 1.190 435,000 510,600 1.1738 0.280 0.280 0.284 0.277 0.282 1,834,895 0.2783 0.00%
2010-07-19 0 1.180 1.180 1.200 1.180 1.200 60,000 71,600 1.1933 0.280 0.280 0.284 0.280 0.284 253,089 0.2829 -3.28%
2010-07-16 0 1.220 1.200 1.220 1.200 1.250 410,000 501,250 1.2226 0.289 0.284 0.289 0.284 0.296 1,729,441 0.2898 -1.61%
2010-07-15 0 1.240 1.230 1.240 1.220 1.250 360,000 444,100 1.2336 0.294 0.292 0.294 0.289 0.296 1,518,534 0.2925 1.64%
2010-07-14 0 1.220 1.220 1.230 1.190 1.250 690,000 845,850 1.2259 0.289 0.289 0.292 0.282 0.296 2,910,523 0.2906 4.27%
2010-07-13 0 1.170 1.170 1.190 1.170 1.190 120,000 141,100 1.1758 0.277 0.277 0.282 0.277 0.282 506,178 0.2788 0.00%
2010-07-12 0 1.170 1.170 1.180 1.140 1.190 625,000 726,000 1.1616 0.277 0.277 0.280 0.270 0.282 2,636,344 0.2754 -1.68%
2010-07-09 0 1.190 1.190 1.200 1.190 1.220 450,000 538,300 1.1962 0.282 0.282 0.284 0.282 0.289 1,898,167 0.2836 0.00%
2010-07-08 0 1.190 1.170 1.200 1.180 1.220 925,000 1,106,000 1.1957 0.282 0.277 0.284 0.280 0.289 3,901,789 0.2835 0.85%
2010-07-07 0 1.180 1.180 1.210 1.160 1.200 1,075,000 1,261,350 1.1733 0.280 0.280 0.287 0.275 0.284 4,534,511 0.2782 -1.67%
2010-07-06 0 1.200 1.200 1.220 1.200 1.240 685,000 834,400 1.2181 0.284 0.284 0.289 0.284 0.294 2,889,433 0.2888 -2.44%
2010-07-05 0 1.230 1.220 1.230 1.200 1.270 2,320,000 2,854,700 1.2305 0.292 0.289 0.292 0.284 0.301 9,786,107 0.2917 -1.60%
2010-07-02 0 1.250 1.240 1.250 1.240 1.310 1,736,000 2,199,120 1.2668 0.296 0.294 0.296 0.294 0.311 7,322,708 0.3003 -5.30%
2010-06-30 0 1.320 1.310 1.320 1.280 1.330 2,080,000 2,715,150 1.3054 0.313 0.311 0.313 0.303 0.315 8,773,751 0.3095 3.13%
2010-06-29 0 1.280 1.270 1.290 1.270 1.340 3,805,000 4,947,200 1.3002 0.303 0.301 0.306 0.301 0.318 16,050,060 0.3082 -3.03%
2010-06-28 0 1.320 1.310 1.320 1.240 1.350 5,045,000 6,588,800 1.3060 0.313 0.311 0.313 0.294 0.320 21,280,565 0.3096 7.32%
2010-06-25 0 1.230 1.230 1.240 1.180 1.260 4,995,000 6,125,450 1.2263 0.292 0.292 0.294 0.280 0.299 21,069,658 0.2907 4.24%
2010-06-24 0 1.180 1.170 1.180 1.150 1.180 555,000 648,350 1.1682 0.280 0.277 0.280 0.273 0.280 2,341,073 0.2769 2.61%
2010-06-23 0 1.150 1.150 1.160 1.070 1.150 3,742,000 4,238,760 1.1328 0.273 0.273 0.275 0.254 0.273 15,784,316 0.2685 9.52%
2010-06-22 0 1.050 1.050 1.080 1.050 1.080 745,000 792,600 1.0639 0.249 0.249 0.256 0.249 0.256 3,142,522 0.2522 -2.78%
2010-06-21 0 1.080 1.080 1.140 1.060 1.100 350,000 379,500 1.0843 0.256 0.256 0.270 0.251 0.261 1,476,352 0.2571 -1.82%
2010-06-18 0 1.100 1.100 1.130 1.100 1.130 385,000 430,450 1.1181 0.261 0.261 0.268 0.261 0.268 1,623,988 0.2651 -2.65%
2010-06-17 0 1.130 1.110 1.130 1.140 1.150 110,000 126,200 1.1473 0.268 0.263 0.268 0.270 0.273 463,996 0.2720 1.80%
2010-06-15 0 1.110 1.100 1.120 1.100 1.150 385,000 430,950 1.1194 0.263 0.261 0.266 0.261 0.273 1,623,988 0.2654 -1.77%
2010-06-14 0 1.130 1.120 1.140 1.120 1.130 190,000 213,750 1.1250 0.268 0.266 0.270 0.266 0.268 801,448 0.2667 4.63%
2010-06-11 0 1.080 1.080 1.100 1.070 1.080 305,000 328,350 1.0766 0.256 0.256 0.261 0.254 0.256 1,286,536 0.2552 0.00%
2010-06-10 0 1.080 1.070 1.090 1.080 1.090 155,000 167,600 1.0813 0.256 0.254 0.258 0.256 0.258 653,813 0.2563 -0.92%
2010-06-09 0 1.090 1.080 1.100 1.080 1.090 285,000 308,100 1.0811 0.258 0.256 0.261 0.256 0.258 1,202,173 0.2563 3.81%
2010-06-08 0 1.050 1.050 1.070 1.050 1.100 730,000 778,150 1.0660 0.249 0.249 0.254 0.249 0.261 3,079,249 0.2527 -3.67%
2010-06-07 0 1.090 1.070 1.100 1.060 1.100 855,000 919,750 1.0757 0.258 0.254 0.261 0.251 0.261 3,606,518 0.2550 -1.80%
2010-06-04 0 1.110 1.090 1.130 1.100 1.160 630,000 720,500 1.1437 0.263 0.258 0.268 0.261 0.275 2,657,434 0.2711 -0.89%
2010-06-03 0 1.120 1.100 1.150 1.120 1.160 90,000 101,900 1.1322 0.266 0.261 0.273 0.266 0.275 379,633 0.2684 -0.88%
2010-06-02 0 1.130 1.110 1.130 1.100 1.130 150,000 166,500 1.1100 0.268 0.263 0.268 0.261 0.268 632,722 0.2631 0.89%
2010-06-01 0 1.120 1.110 1.130 1.120 1.160 140,000 158,400 1.1314 0.266 0.263 0.268 0.266 0.275 590,541 0.2682 0.00%
2010-05-31 0 1.120 1.100 1.120 1.100 1.120 289,000 318,260 1.1012 0.266 0.261 0.266 0.261 0.266 1,219,045 0.2611 -0.88%
2010-05-28 0 1.130 1.110 1.140 1.130 1.190 435,000 497,200 1.1430 0.268 0.263 0.270 0.268 0.282 1,834,895 0.2710 -2.59%
2010-05-27 0 1.160 1.150 1.160 1.090 1.190 830,000 948,200 1.1424 0.275 0.273 0.275 0.258 0.282 3,501,064 0.2708 4.50%
2010-05-26 0 1.110 1.100 1.110 1.050 1.110 845,000 919,050 1.0876 0.263 0.261 0.263 0.249 0.263 3,564,337 0.2578 2.78%
2010-05-25 0 1.080 1.070 1.080 1.070 1.100 1,125,000 1,226,550 1.0903 0.256 0.254 0.256 0.254 0.261 4,745,418 0.2585 -3.57%
2010-05-24 0 1.120 1.120 1.150 1.110 1.160 140,000 158,900 1.1350 0.266 0.266 0.273 0.263 0.275 590,541 0.2691 -1.75%
2010-05-20 0 1.140 1.130 1.140 1.050 1.180 2,170,000 2,426,400 1.1182 0.270 0.268 0.270 0.249 0.280 9,153,385 0.2651 -1.72%
2010-05-19 0 1.160 1.150 1.160 1.150 1.200 1,090,000 1,255,950 1.1522 0.275 0.273 0.275 0.273 0.284 4,597,783 0.2732 -2.52%
2010-05-18 0 1.190 1.190 1.200 1.160 1.200 1,012,000 1,191,860 1.1777 0.282 0.282 0.284 0.275 0.284 4,268,768 0.2792 2.59%
2010-05-17 0 1.160 1.150 1.180 1.130 1.200 1,000,000 1,155,050 1.1551 0.275 0.273 0.280 0.268 0.284 4,218,150 0.2738 -2.52%
2010-05-14 0 1.190 1.190 1.200 1.180 1.260 2,265,000 2,763,700 1.2202 0.282 0.282 0.284 0.280 0.299 9,554,109 0.2893 -4.03%
2010-05-13 0 1.240 1.230 1.240 1.220 1.280 2,930,000 3,659,750 1.2491 0.294 0.292 0.294 0.289 0.303 12,359,179 0.2961 3.33%
2010-05-12 0 1.200 1.190 1.200 1.180 1.210 6,265,000 7,510,650 1.1988 0.284 0.282 0.284 0.280 0.287 26,426,708 0.2842 -1.64%
2010-05-11 0 1.220 1.210 1.230 1.190 1.250 2,290,000 2,772,650 1.2108 0.289 0.287 0.292 0.282 0.296 9,659,563 0.2870 0.00%
2010-05-10 0 1.220 1.220 1.240 1.060 1.230 2,680,000 3,112,450 1.1614 0.289 0.289 0.294 0.251 0.292 11,304,641 0.2753 15.09%
2010-05-07 0 1.060 1.050 1.080 1.040 1.110 2,660,000 2,884,250 1.0843 0.251 0.249 0.256 0.247 0.263 11,220,278 0.2571 -4.50%
2010-05-06 0 1.110 1.110 1.130 1.050 1.200 9,432,000 10,497,250 1.1129 0.263 0.263 0.268 0.249 0.284 39,785,588 0.2638 -7.50%
2010-05-05 0 1.200 1.180 1.200 1.170 1.270 4,215,000 5,119,100 1.2145 0.284 0.280 0.284 0.277 0.301 17,779,501 0.2879 -5.51%
2010-05-04 0 1.270 1.250 1.270 1.250 1.350 7,030,000 9,031,350 1.2847 0.301 0.296 0.301 0.296 0.320 29,653,593 0.3046 -5.22%
2010-05-03 0 1.340 1.340 1.350 1.340 1.360 720,000 969,250 1.3462 0.318 0.318 0.320 0.318 0.322 3,037,068 0.3191 -1.47%
2010-04-30 0 1.360 1.350 1.360 1.330 1.370 1,135,000 1,529,500 1.3476 0.322 0.320 0.322 0.315 0.325 4,787,600 0.3195 1.49%
2010-04-29 0 1.340 1.340 1.350 1.340 1.400 1,855,000 2,529,300 1.3635 0.318 0.318 0.320 0.318 0.332 7,824,668 0.3232 -2.19%
2010-04-28 0 1.370 1.370 1.390 1.310 1.410 6,435,000 8,814,700 1.3698 0.325 0.325 0.330 0.311 0.334 27,143,794 0.3247 -1.44%
2010-04-27 0 1.390 1.390 1.410 1.390 1.470 7,545,000 10,762,750 1.4265 0.330 0.330 0.334 0.330 0.348 31,825,940 0.3382 -4.14%
2010-04-26 0 1.450 1.440 1.450 1.400 1.500 228,700,000 323,149,250 1.4130 0.344 0.341 0.344 0.332 0.356 964,690,847 0.3350 -2.03%
2010-04-23 0 1.480 1.480 1.510 1.470 1.510 6,718,600 10,038,320 1.4941 0.351 0.351 0.358 0.348 0.358 28,340,061 0.3542 -1.33%
2010-04-22 0 1.500 1.490 1.500 1.470 1.540 8,875,000 13,341,350 1.5033 0.356 0.353 0.356 0.348 0.365 37,436,079 0.3564 2.04%
2010-04-21 0 1.470 1.460 1.480 1.450 1.520 7,585,000 11,234,400 1.4811 0.348 0.346 0.351 0.344 0.360 31,994,666 0.3511 -2.65%
2010-04-20 0 1.510 1.510 1.520 1.470 1.520 7,611,000 11,351,960 1.4915 0.358 0.358 0.360 0.348 0.360 32,104,338 0.3536 3.42%
2010-04-19 0 1.460 1.460 1.470 1.410 1.470 8,438,000 12,192,080 1.4449 0.346 0.346 0.348 0.334 0.348 35,592,748 0.3425 2.82%
2010-04-16 0 1.420 1.420 1.440 1.410 1.440 4,522,000 6,426,410 1.4211 0.337 0.337 0.341 0.334 0.341 19,074,473 0.3369 -0.70%
2010-04-15 0 1.430 1.410 1.430 1.400 1.430 7,278,000 10,290,170 1.4139 0.339 0.334 0.339 0.332 0.339 30,699,694 0.3352 2.88%
2010-04-14 0 1.390 1.390 1.420 1.390 1.430 3,505,000 4,945,150 1.4109 0.330 0.330 0.337 0.330 0.339 14,784,615 0.3345 0.00%
2010-04-13 0 1.390 1.390 1.400 1.380 1.430 3,176,600 4,438,132 1.3971 0.330 0.330 0.332 0.327 0.339 13,399,374 0.3312 -1.42%
2010-04-12 0 1.410 1.400 1.410 1.340 1.410 6,215,000 8,661,650 1.3937 0.334 0.332 0.334 0.318 0.334 26,215,801 0.3304 5.22%
2010-04-09 0 1.340 1.340 1.350 1.290 1.360 4,690,000 6,218,200 1.3258 0.318 0.318 0.320 0.306 0.322 19,783,122 0.3143 2.29%
2010-04-08 0 1.310 1.310 1.320 1.290 1.380 6,775,000 8,932,500 1.3185 0.311 0.311 0.313 0.306 0.327 28,577,965 0.3126 -5.07%
2010-04-07 0 1.380 1.370 1.380 1.370 1.420 3,510,000 4,859,600 1.3845 0.327 0.325 0.327 0.325 0.337 14,805,706 0.3282 -0.72%
2010-04-01 0 1.390 1.380 1.390 1.380 1.430 3,705,000 5,194,400 1.4020 0.330 0.327 0.330 0.327 0.339 15,628,245 0.3324 -0.71%
2010-03-31 0 1.400 1.390 1.410 1.370 1.440 6,500,000 9,152,850 1.4081 0.332 0.330 0.334 0.325 0.341 27,417,973 0.3338 2.94%
2010-03-30 0 1.360 1.360 1.380 1.350 1.390 2,955,000 4,037,800 1.3664 0.322 0.322 0.327 0.320 0.330 12,464,632 0.3239 -2.86%
2010-03-29 0 1.400 1.390 1.400 1.350 1.410 2,951,000 4,045,390 1.3709 0.332 0.330 0.332 0.320 0.334 12,447,760 0.3250 -0.71%
2010-03-26 0 1.410 1.410 1.420 1.380 1.420 3,190,000 4,459,300 1.3979 0.334 0.334 0.337 0.327 0.337 13,455,898 0.3314 2.17%
2010-03-25 0 1.380 1.380 1.390 1.370 1.420 2,982,800 4,146,502 1.3901 0.327 0.327 0.330 0.325 0.337 12,581,897 0.3296 -0.72%
2010-03-24 0 1.390 1.370 1.390 1.330 1.390 4,005,000 5,455,900 1.3623 0.330 0.325 0.330 0.315 0.330 16,893,690 0.3230 2.96%
2010-03-23 0 1.350 1.340 1.350 1.340 1.410 8,370,000 11,511,950 1.3754 0.320 0.318 0.320 0.318 0.334 35,305,913 0.3261 -3.57%
2010-03-22 0 1.400 1.390 1.400 1.280 1.400 9,260,000 12,528,450 1.3530 0.332 0.330 0.332 0.303 0.332 39,060,067 0.3207 9.38%
2010-03-19 0 1.280 1.260 1.290 1.250 1.300 2,235,000 2,853,650 1.2768 0.303 0.299 0.306 0.296 0.308 9,427,565 0.3027 1.59%
2010-03-18 0 1.260 1.250 1.270 1.210 1.280 3,170,000 4,008,850 1.2646 0.299 0.296 0.301 0.287 0.303 13,371,535 0.2998 4.13%
2010-03-17 0 1.210 1.200 1.210 1.150 1.240 3,450,000 4,147,700 1.2022 0.287 0.284 0.287 0.273 0.294 14,552,617 0.2850 -0.82%
2010-03-16 0 1.220 1.220 1.240 1.200 1.270 3,968,000 4,885,200 1.2311 0.289 0.289 0.294 0.284 0.301 16,737,618 0.2919 -4.69%
2010-03-15 0 1.280 1.270 1.290 1.270 1.290 905,000 1,160,500 1.2823 0.303 0.301 0.306 0.301 0.306 3,817,426 0.3040 -0.78%
2010-03-12 0 1.290 1.290 1.300 1.270 1.320 2,996,000 3,858,640 1.2879 0.306 0.306 0.308 0.301 0.313 12,637,577 0.3053 -0.77%
2010-03-11 0 1.300 1.300 1.310 1.290 1.320 1,820,000 2,369,600 1.3020 0.308 0.308 0.311 0.306 0.313 7,677,033 0.3087 0.78%
2010-03-10 0 1.290 1.290 1.300 1.290 1.330 1,449,400 1,888,782 1.3031 0.306 0.306 0.308 0.306 0.315 6,113,786 0.3089 0.00%
2010-03-09 0 1.290 1.290 1.330 1.280 1.350 2,905,000 3,820,350 1.3151 0.306 0.306 0.315 0.303 0.320 12,253,725 0.3118 0.78%
2010-03-08 0 1.280 1.270 1.280 1.250 1.320 4,105,000 5,247,050 1.2782 0.303 0.301 0.303 0.296 0.313 17,315,505 0.3030 -1.54%
2010-03-05 0 1.300 1.290 1.300 1.290 1.360 5,860,000 7,759,950 1.3242 0.308 0.306 0.308 0.306 0.322 24,718,358 0.3139 0.00%
2010-03-04 0 1.300 1.280 1.290 1.200 1.310 8,425,000 10,644,000 1.2634 0.308 0.303 0.306 0.284 0.311 35,537,912 0.2995 8.33%
2010-03-03 0 1.200 1.190 1.200 1.200 1.230 3,920,000 4,764,550 1.2154 0.284 0.282 0.284 0.284 0.292 16,535,147 0.2881 0.84%
2010-03-02 0 1.190 1.190 1.200 1.180 1.220 3,115,000 3,743,350 1.2017 0.282 0.282 0.284 0.280 0.289 13,139,536 0.2849 0.00%
2010-03-01 0 1.190 1.180 1.200 1.160 1.250 4,400,000 5,297,200 1.2039 0.282 0.280 0.284 0.275 0.296 18,559,859 0.2854 -1.65%
2010-02-26 0 1.210 1.200 1.210 1.170 1.290 8,896,000 10,971,890 1.2334 0.287 0.284 0.287 0.277 0.306 37,524,660 0.2924 3.42%
2010-02-25 0 1.170 1.160 1.180 1.130 1.220 6,220,000 7,273,700 1.1694 0.277 0.275 0.280 0.268 0.289 26,236,891 0.2772 -3.31%
2010-02-24 0 1.210 1.200 1.210 1.120 1.230 10,775,000 12,787,750 1.1868 0.287 0.284 0.287 0.266 0.292 45,450,563 0.2814 9.01%
2010-02-23 0 1.110 1.100 1.110 0.960 1.120 8,430,000 8,930,150 1.0593 0.263 0.261 0.263 0.228 0.266 35,559,002 0.2511 16.84%
2010-02-22 0 0.950 0.940 0.970 0.950 1.000 3,835,000 3,735,400 0.9740 0.225 0.223 0.230 0.225 0.237 16,176,604 0.2309 3.26%
2010-02-19 0 0.920 0.910 0.950 0.900 0.960 2,526,000 2,350,020 0.9303 0.218 0.216 0.225 0.213 0.228 10,655,046 0.2206 -4.17%
2010-02-18 0 0.960 0.950 0.960 0.950 0.960 191,000 183,280 0.9596 0.228 0.225 0.228 0.225 0.228 805,667 0.2275 1.05%
2010-02-17 0 0.950 0.950 0.960 0.950 0.970 590,000 564,550 0.9569 0.225 0.225 0.228 0.225 0.230 2,488,708 0.2268 -2.06%
2010-02-12 0 0.970 0.950 0.970 0.950 0.970 745,000 712,250 0.9560 0.230 0.225 0.230 0.225 0.230 3,142,522 0.2266 2.11%
2010-02-11 0 0.950 0.940 0.950 0.920 0.970 2,010,000 1,906,600 0.9486 0.225 0.223 0.225 0.218 0.230 8,478,481 0.2249 3.26%
2010-02-10 0 0.920 0.920 0.930 0.920 0.930 10,415,000 9,884,150 0.9490 0.218 0.218 0.220 0.218 0.220 43,932,030 0.2250 -1.08%
2010-02-09 0 0.930 0.920 0.930 0.900 0.930 1,095,000 1,009,000 0.9215 0.220 0.218 0.220 0.213 0.220 4,618,874 0.2185 -1.06%
2010-02-08 0 0.940 0.930 0.950 0.940 0.990 3,435,000 3,286,550 0.9568 0.223 0.220 0.225 0.223 0.235 14,489,344 0.2268 -3.09%
2010-02-05 0 0.970 0.960 0.980 0.930 1.030 11,813,600 11,329,578 0.9590 0.230 0.228 0.232 0.220 0.244 49,831,534 0.2274 3.19%
2010-02-04 0 0.940 0.930 0.940 0.920 0.950 11,860,000 11,243,550 0.9480 0.223 0.220 0.223 0.218 0.225 50,027,256 0.2247 2.17%
2010-02-03 0 0.920 0.910 0.930 0.910 0.940 195,000 181,400 0.9303 0.218 0.216 0.220 0.216 0.223 822,539 0.2205 -1.08%
2010-02-02 0 0.930 0.910 0.930 0.910 0.960 825,000 765,900 0.9284 0.220 0.216 0.220 0.216 0.228 3,479,974 0.2201 4.49%
2010-02-01 0 0.890 0.890 0.920 0.880 0.910 225,000 200,350 0.8904 0.211 0.211 0.218 0.209 0.216 949,084 0.2111 0.00%
2010-01-29 0 0.890 0.880 0.900 0.840 0.900 675,000 593,800 0.8797 0.211 0.209 0.213 0.199 0.213 2,847,251 0.2086 0.00%
2010-01-28 0 0.890 0.890 0.900 0.890 0.910 425,000 382,750 0.9006 0.211 0.211 0.213 0.211 0.216 1,792,714 0.2135 -3.26%
2010-01-27 0 0.920 0.890 0.920 0.870 0.920 2,690,000 2,427,300 0.9023 0.218 0.211 0.218 0.206 0.218 11,346,823 0.2139 0.00%
2010-01-26 0 0.920 0.920 0.930 0.920 0.960 1,570,000 1,457,850 0.9286 0.218 0.218 0.220 0.218 0.228 6,622,495 0.2201 -4.17%
2010-01-25 0 0.960 0.950 0.960 0.940 0.980 982,000 938,110 0.9553 0.228 0.225 0.228 0.223 0.232 4,142,223 0.2265 2.13%
2010-01-22 0 0.940 0.930 0.940 0.930 0.950 9,250,000 8,618,500 0.9317 0.223 0.220 0.223 0.220 0.225 39,017,885 0.2209 0.00%
2010-01-21 0 0.940 0.930 0.940 0.900 0.950 10,355,000 9,672,900 0.9341 0.223 0.220 0.223 0.213 0.225 43,678,941 0.2215 1.08%
2010-01-20 0 0.930 0.930 0.950 0.930 0.990 5,905,000 5,634,600 0.9542 0.220 0.220 0.225 0.220 0.235 24,908,174 0.2262 -7.00%
2010-01-19 0 1.000 0.990 1.000 0.950 1.010 16,995,000 16,552,650 0.9740 0.237 0.235 0.237 0.225 0.239 71,687,455 0.2309 6.38%
2010-01-18 0 0.940 0.940 0.950 0.920 0.950 20,665,000 19,614,700 0.9492 0.223 0.223 0.225 0.218 0.225 87,168,064 0.2250 2.17%
2010-01-15 0 0.920 0.920 0.930 0.920 0.950 3,402,000 3,175,550 0.9334 0.218 0.218 0.220 0.218 0.225 14,350,145 0.2213 -1.08%
2010-01-14 0 0.930 0.920 0.930 0.870 0.930 3,635,000 3,294,610 0.9064 0.220 0.218 0.220 0.206 0.220 15,332,974 0.2149 5.68%
2010-01-13 0 0.880 0.870 0.880 0.870 0.880 1,419,000 1,242,300 0.8755 0.209 0.206 0.209 0.206 0.209 5,985,554 0.2075 0.00%
2010-01-12 0 0.880 0.880 0.890 0.860 0.900 3,505,000 3,090,300 0.8817 0.209 0.209 0.211 0.204 0.213 14,784,615 0.2090 4.76%
2010-01-11 0 0.840 0.840 0.860 0.830 0.860 1,535,000 1,296,050 0.8443 0.199 0.199 0.204 0.197 0.204 6,474,860 0.2002 -2.33%
2010-01-08 0 0.860 0.850 0.860 0.850 0.870 880,000 758,350 0.8618 0.204 0.202 0.204 0.202 0.206 3,711,972 0.2043 2.38%
2010-01-07 0 0.840 0.830 0.850 0.830 0.870 830,000 704,300 0.8486 0.199 0.197 0.202 0.197 0.206 3,501,064 0.2012 -3.45%
2010-01-06 0 0.870 0.860 0.870 0.860 0.870 530,000 458,500 0.8651 0.206 0.204 0.206 0.204 0.206 2,235,619 0.2051 0.00%
2010-01-05 0 0.870 0.870 0.880 0.860 0.900 405,000 354,600 0.8756 0.206 0.206 0.209 0.204 0.213 1,708,351 0.2076 -1.14%
2010-01-04 0 0.880 0.860 0.880 0.860 0.890 5,460,000 4,831,300 0.8849 0.209 0.204 0.209 0.204 0.211 23,031,098 0.2098 2.33%
2009-12-31 0 0.860 0.860 0.870 0.860 0.890 8,770,000 7,700,650 0.8781 0.204 0.204 0.206 0.204 0.211 36,993,173 0.2082 1.18%
2009-12-30 0 0.850 0.850 0.860 0.850 0.870 315,000 269,900 0.8568 0.202 0.202 0.204 0.202 0.206 1,328,717 0.2031 -2.30%
2009-12-29 0 0.870 0.870 0.880 0.870 0.900 4,745,000 4,142,450 0.8730 0.206 0.206 0.209 0.206 0.213 20,015,121 0.2070 1.16%
2009-12-28 0 0.860 0.860 0.870 0.840 0.870 1,020,000 872,250 0.8551 0.204 0.204 0.206 0.199 0.206 4,302,513 0.2027 0.00%
2009-12-24 0 0.860 0.860 0.870 0.830 0.870 905,000 771,600 0.8526 0.204 0.204 0.206 0.197 0.206 3,817,426 0.2021 6.17%
2009-12-23 0 0.810 0.800 0.810 0.790 0.810 450,000 361,000 0.8022 0.192 0.190 0.192 0.187 0.192 1,898,167 0.1902 2.53%
2009-12-22 0 0.790 0.790 0.810 0.760 0.800 710,000 558,250 0.7863 0.187 0.187 0.192 0.180 0.190 2,994,886 0.1864 -1.25%
2009-12-21 0 0.800 0.800 0.810 0.800 0.810 1,185,000 898,850 0.7585 0.190 0.190 0.192 0.190 0.192 4,998,507 0.1798 0.00%
2009-12-18 0 0.800 0.790 0.800 0.780 0.800 585,000 461,100 0.7882 0.190 0.187 0.190 0.185 0.190 2,467,618 0.1869 0.00%
2009-12-17 0 0.800 0.780 0.800 0.770 0.800 970,000 764,600 0.7882 0.190 0.185 0.190 0.183 0.190 4,091,605 0.1869 2.56%
2009-12-16 0 0.780 0.750 0.780 0.730 0.780 615,000 460,350 0.7485 0.185 0.178 0.185 0.173 0.185 2,594,162 0.1775 5.41%
2009-12-15 0 0.740 0.740 0.770 0.710 0.770 260,000 194,950 0.7498 0.175 0.175 0.183 0.168 0.183 1,096,719 0.1778 1.37%
2009-12-14 0 0.730 0.710 0.730 0.700 0.730 1,265,000 896,850 0.7090 0.173 0.168 0.173 0.166 0.173 5,335,959 0.1681 -2.67%
2009-12-11 0 0.750 0.750 0.760 0.740 0.760 815,000 612,600 0.7517 0.178 0.178 0.180 0.175 0.180 3,437,792 0.1782 -1.32%
2009-12-10 0 0.760 0.750 0.760 0.710 0.790 3,125,000 2,356,300 0.7540 0.180 0.178 0.180 0.168 0.187 13,181,718 0.1788 8.57%
2009-12-09 0 0.700 0.690 0.700 0.700 0.730 900,000 635,950 0.7066 0.166 0.164 0.166 0.166 0.173 3,796,335 0.1675 -6.67%
2009-12-08 0 0.750 0.740 0.750 0.730 0.770 675,000 504,500 0.7474 0.178 0.175 0.178 0.173 0.183 2,847,251 0.1772 -3.85%
2009-12-07 0 0.780 0.770 0.790 0.770 0.800 1,067,000 829,440 0.7774 0.185 0.183 0.187 0.183 0.190 4,500,766 0.1843 -4.88%
2009-12-04 0 0.820 0.810 0.840 0.800 0.850 1,165,000 961,600 0.8254 0.194 0.192 0.199 0.190 0.202 4,914,144 0.1957 -1.20%
2009-12-03 0 0.830 0.830 0.850 0.830 0.880 1,834,000 1,554,720 0.8477 0.197 0.197 0.202 0.197 0.209 7,736,087 0.2010 -3.49%
2009-12-02 0 0.860 0.850 0.870 0.860 0.880 1,040,000 904,200 0.8694 0.204 0.202 0.206 0.204 0.209 4,386,876 0.2061 2.38%
2009-12-01 0 0.840 0.840 0.860 0.840 0.870 1,250,400 1,060,974 0.8485 0.199 0.199 0.204 0.199 0.206 5,274,374 0.2012 -4.55%
2009-11-30 0 0.880 0.870 0.890 0.840 0.940 3,000,000 2,662,300 0.8874 0.209 0.206 0.211 0.199 0.223 12,654,449 0.2104 3.53%
2009-11-27 0 0.850 0.830 0.870 0.760 0.950 9,635,000 8,521,850 0.8845 0.202 0.197 0.206 0.180 0.225 40,641,873 0.2097 -5.56%
2009-11-26 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2009-11-17 0 0.900 0.890 0.910 0.850 0.910 10,245,000 8,980,300 0.8766 0.213 0.211 0.216 0.202 0.216 43,214,944 0.2078 5.88%
2009-11-16 0 0.850 0.850 0.870 0.850 0.890 5,765,000 4,984,300 0.8646 0.202 0.202 0.206 0.202 0.211 24,317,633 0.2050 -1.16%
2009-11-13 0 0.860 0.850 0.860 0.810 0.860 2,985,000 2,491,950 0.8348 0.204 0.202 0.204 0.192 0.204 12,591,177 0.1979 4.88%
2009-11-12 0 0.820 0.810 0.830 0.790 0.860 3,140,000 2,558,150 0.8147 0.194 0.192 0.197 0.187 0.204 13,244,990 0.1931 -2.38%
2009-11-11 0 0.840 0.810 0.850 0.800 0.850 3,830,000 3,130,500 0.8174 0.199 0.192 0.202 0.190 0.202 16,155,514 0.1938 3.70%
2009-11-10 0 0.810 0.790 0.810 0.790 0.890 4,150,000 3,431,400 0.8268 0.192 0.187 0.192 0.187 0.211 17,505,321 0.1960 1.25%
2009-11-09 0 0.800 0.790 0.800 0.750 0.860 8,955,000 7,201,050 0.8041 0.190 0.187 0.190 0.178 0.204 37,773,531 0.1906 14.29%
2009-11-06 0 0.700 0.680 0.710 0.680 0.700 575,000 398,200 0.6925 0.166 0.161 0.168 0.161 0.166 2,425,436 0.1642 -2.78%
2009-11-05 0 0.720 0.680 0.720 0.700 0.730 40,000 28,250 0.7063 0.171 0.161 0.171 0.166 0.173 168,726 0.1674 5.88%
2009-11-04 0 0.680 0.680 0.700 0.680 0.740 500,000 346,400 0.6928 0.161 0.161 0.166 0.161 0.175 2,109,075 0.1642 -9.33%
2009-11-03 0 0.750 0.690 0.750 0.730 0.760 125,000 91,750 0.7340 0.178 0.164 0.178 0.173 0.180 527,269 0.1740 0.00%
2009-11-02 0 0.750 0.750 0.770 0.730 0.790 755,000 581,050 0.7696 0.178 0.178 0.183 0.173 0.187 3,184,703 0.1825 1.35%
2009-10-30 0 0.740 0.680 0.750 - - 0 0 - 0.175 0.161 0.178 - - 0 - 0.00%
2009-10-29 0 0.740 0.690 0.740 0.740 0.740 5,000 3,700 0.7400 0.175 0.164 0.175 0.175 0.175 21,091 0.1754 1.37%
2009-10-28 0 0.730 0.690 0.730 0.720 0.730 105,000 75,650 0.7205 0.173 0.164 0.173 0.171 0.173 442,906 0.1708 0.00%
2009-10-27 0 0.730 0.710 0.750 0.730 0.780 110,000 82,200 0.7473 0.173 0.168 0.178 0.173 0.185 463,996 0.1772 -1.35%
2009-10-23 0 0.740 0.740 0.760 0.740 0.790 275,000 209,150 0.7605 0.175 0.175 0.180 0.175 0.187 1,159,991 0.1803 -2.63%
2009-10-22 0 0.760 0.730 0.760 0.730 0.780 3,740,000 2,803,050 0.7495 0.180 0.173 0.180 0.173 0.185 15,775,880 0.1777 -1.30%
2009-10-21 0 0.770 0.770 0.820 0.740 0.830 13,880,000 11,052,750 0.7963 0.183 0.183 0.194 0.175 0.197 58,547,918 0.1888 -1.28%
2009-10-20 0 0.780 0.770 0.780 0.680 0.800 3,855,000 3,041,100 0.7889 0.185 0.183 0.185 0.161 0.190 16,260,967 0.1870 9.86%
2009-10-19 0 0.710 0.710 0.720 0.710 0.720 360,000 257,900 0.7164 0.168 0.168 0.171 0.168 0.171 1,518,534 0.1698 4.41%
2009-10-16 0 0.680 0.680 0.700 0.680 0.740 275,000 193,850 0.7049 0.161 0.161 0.166 0.161 0.175 1,159,991 0.1671 -2.86%
2009-10-15 0 0.700 0.680 0.700 0.700 0.720 510,000 361,000 0.7078 0.166 0.161 0.166 0.166 0.171 2,151,256 0.1678 0.00%
2009-10-14 0 0.700 0.700 0.720 0.650 0.730 1,280,000 915,750 0.7154 0.166 0.166 0.171 0.154 0.173 5,399,232 0.1696 -2.78%
2009-10-13 0 0.720 0.700 0.720 0.660 0.720 335,000 231,000 0.6896 0.171 0.166 0.171 0.156 0.171 1,413,080 0.1635 0.00%
2009-10-12 0 0.720 0.660 0.720 0.680 0.730 1,805,000 1,279,300 0.7088 0.171 0.156 0.171 0.161 0.173 7,613,760 0.1680 1.41%
2009-10-09 0 0.710 0.710 0.720 - - 0 0 - 0.168 0.168 0.171 - - 0 - 1.43%
2009-10-08 0 0.700 0.700 0.720 - - 0 0 - 0.166 0.166 0.171 - - 0 - 2.94%
2009-10-07 0 0.680 0.660 0.720 - - 0 0 - 0.161 0.156 0.171 - - 0 - 0.00%
2009-10-06 0 0.680 0.650 0.680 - - 0 0 - 0.161 0.154 0.161 - - 0 - 0.00%
2009-10-05 0 0.680 0.620 0.720 0.650 0.700 95,000 64,500 0.6789 0.161 0.147 0.171 0.154 0.166 400,724 0.1610 11.48%
2009-10-02 0 0.610 0.600 0.610 0.610 0.630 290,000 179,600 0.6193 0.145 0.142 0.145 0.145 0.149 1,223,263 0.1468 -4.69%
2009-09-30 0 0.640 0.640 0.710 0.640 0.660 3,070,000 2,145,350 0.6988 0.152 0.152 0.168 0.152 0.156 12,949,720 0.1657 -7.25%
2009-09-29 0 0.690 0.660 0.700 0.640 0.690 45,000 29,150 0.6478 0.164 0.156 0.166 0.152 0.164 189,817 0.1536 2.99%
2009-09-28 0 0.670 0.660 0.690 0.670 0.670 230,000 154,100 0.6700 0.159 0.156 0.164 0.159 0.159 970,174 0.1588 0.00%
2009-09-25 0 0.670 0.670 0.700 0.670 0.680 100,000 67,050 0.6705 0.159 0.159 0.166 0.159 0.161 421,815 0.1590 -2.90%
2009-09-24 0 0.690 0.680 0.700 0.650 0.710 415,000 281,000 0.6771 0.164 0.161 0.166 0.154 0.168 1,750,532 0.1605 -4.17%
2009-09-23 0 0.720 0.710 0.720 0.720 0.720 105,000 75,600 0.7200 0.171 0.168 0.171 0.171 0.171 442,906 0.1707 4.35%
2009-09-22 0 0.690 0.680 0.720 0.690 0.700 165,000 114,450 0.6936 0.164 0.161 0.171 0.164 0.166 695,995 0.1644 -4.17%
2009-09-21 0 0.720 0.700 0.750 0.720 0.740 290,000 210,000 0.7241 0.171 0.166 0.178 0.171 0.175 1,223,263 0.1717 1.41%
2009-09-18 0 0.710 0.680 0.720 0.640 0.710 515,000 356,100 0.6915 0.168 0.161 0.171 0.152 0.168 2,172,347 0.1639 2.90%
2009-09-17 0 0.690 0.650 0.690 0.640 0.690 320,000 211,500 0.6609 0.164 0.154 0.164 0.152 0.164 1,349,808 0.1567 0.00%
2009-09-16 0 0.690 0.690 0.740 0.690 0.700 217,000 151,670 0.6989 0.164 0.164 0.175 0.164 0.166 915,338 0.1657 -4.17%
2009-09-15 0 0.720 0.690 0.720 0.680 0.720 140,000 99,900 0.7136 0.171 0.164 0.171 0.161 0.171 590,541 0.1692 0.00%
2009-09-14 0 0.720 0.720 0.740 0.720 0.720 35,000 25,200 0.7200 0.171 0.171 0.175 0.171 0.171 147,635 0.1707 -4.00%
2009-09-11 0 0.750 0.720 0.750 0.710 0.770 263,000 198,450 0.7546 0.178 0.171 0.178 0.168 0.183 1,109,373 0.1789 4.17%
2009-09-10 0 0.720 0.720 0.740 0.720 0.750 270,000 201,700 0.7470 0.171 0.171 0.175 0.171 0.178 1,138,900 0.1771 -4.00%
2009-09-09 0 0.750 0.740 0.750 0.720 0.760 440,000 328,600 0.7468 0.178 0.175 0.178 0.171 0.180 1,855,986 0.1770 0.00%
2009-09-08 0 0.750 0.720 0.750 0.720 0.800 345,000 259,300 0.7516 0.178 0.171 0.178 0.171 0.190 1,455,262 0.1782 0.00%
2009-09-07 0 0.750 0.680 0.750 0.700 0.770 410,000 291,250 0.7104 0.178 0.161 0.178 0.166 0.183 1,729,441 0.1684 10.29%
2009-09-04 0 0.680 0.680 0.720 0.670 0.720 290,000 200,850 0.6926 0.161 0.161 0.171 0.159 0.171 1,223,263 0.1642 -2.86%
2009-09-03 0 0.700 0.690 0.730 0.700 0.730 750,000 540,700 0.7209 0.166 0.164 0.173 0.166 0.173 3,163,612 0.1709 -4.11%
2009-09-02 0 0.730 0.700 0.740 0.700 0.750 190,000 134,200 0.7063 0.173 0.166 0.175 0.166 0.178 801,448 0.1674 -7.59%
2009-09-01 0 0.790 0.720 0.790 0.700 0.800 130,000 92,250 0.7096 0.187 0.171 0.187 0.166 0.190 548,359 0.1682 5.33%
2009-08-31 0 0.750 0.750 0.820 0.750 0.810 100,000 76,550 0.7655 0.178 0.178 0.194 0.178 0.192 421,815 0.1815 -6.25%
2009-08-28 0 0.800 0.790 0.800 0.800 0.950 1,085,000 962,400 0.8870 0.190 0.187 0.190 0.190 0.225 4,576,692 0.2103 3.90%
2009-08-27 0 0.770 0.700 0.770 0.740 0.770 419,000 317,750 0.7584 0.183 0.166 0.183 0.175 0.183 1,767,405 0.1798 14.93%
2009-08-26 0 0.670 0.670 0.710 0.660 0.750 1,140,000 807,700 0.7085 0.159 0.159 0.168 0.156 0.178 4,808,691 0.1680 -14.10%
2009-08-25 0 0.780 0.740 0.780 0.750 0.800 120,000 90,550 0.7546 0.185 0.175 0.185 0.178 0.190 506,178 0.1789 1.30%
2009-08-24 0 0.770 0.770 0.810 0.770 0.810 124,000 96,670 0.7796 0.183 0.183 0.192 0.183 0.192 523,051 0.1848 -3.75%
2009-08-21 0 0.800 0.770 0.800 0.720 0.820 280,000 222,700 0.7954 0.190 0.183 0.190 0.171 0.194 1,181,082 0.1886 -4.76%
2009-08-20 0 0.840 0.810 0.840 0.800 0.850 175,000 144,150 0.8237 0.199 0.192 0.199 0.190 0.202 738,176 0.1953 5.00%
2009-08-19 0 0.800 0.750 0.820 0.800 0.850 285,000 232,800 0.8168 0.190 0.178 0.194 0.190 0.202 1,202,173 0.1936 -4.76%
2009-08-18 0 0.840 0.720 0.850 0.800 0.850 308,000 253,890 0.8243 0.199 0.171 0.202 0.190 0.202 1,299,190 0.1954 0.00%
2009-08-17 0 0.840 0.810 0.850 0.840 0.860 400,000 339,400 0.8485 0.199 0.192 0.202 0.199 0.204 1,687,260 0.2012 -1.18%
2009-08-14 0 0.850 0.830 0.860 0.800 0.860 530,000 441,900 0.8338 0.202 0.197 0.204 0.190 0.204 2,235,619 0.1977 3.66%
2009-08-13 0 0.820 0.820 0.840 0.820 0.880 180,000 148,800 0.8267 0.194 0.194 0.199 0.194 0.209 759,267 0.1960 -4.65%
2009-08-12 0 0.860 0.850 0.890 0.860 0.870 360,000 310,400 0.8622 0.204 0.202 0.211 0.204 0.206 1,518,534 0.2044 3.61%
2009-08-11 0 0.830 0.830 0.880 0.830 0.830 30,000 24,900 0.8300 0.197 0.197 0.209 0.197 0.197 126,544 0.1968 -6.74%
2009-08-10 0 0.890 0.850 0.890 0.850 0.900 1,270,000 1,109,300 0.8735 0.211 0.202 0.211 0.202 0.213 5,357,050 0.2071 0.00%
2009-08-07 0 0.890 0.870 0.890 0.860 0.920 2,170,000 1,948,850 0.8981 0.211 0.206 0.211 0.204 0.218 9,153,385 0.2129 5.95%
2009-08-06 0 0.840 0.810 0.870 0.810 0.900 1,361,200 1,128,186 0.8288 0.199 0.192 0.206 0.192 0.213 5,741,745 0.1965 -2.33%
2009-08-05 0 0.860 0.860 0.890 0.850 0.950 725,000 655,400 0.9040 0.204 0.204 0.211 0.202 0.225 3,058,159 0.2143 -7.53%
2009-08-04 0 0.930 0.930 0.950 0.930 1.000 1,400,000 1,325,500 0.9468 0.220 0.220 0.225 0.220 0.237 5,905,410 0.2245 -6.06%
2009-08-03 0 0.990 0.990 1.010 0.960 1.020 2,952,000 2,925,770 0.9911 0.235 0.235 0.239 0.228 0.242 12,451,978 0.2350 5.32%
2009-07-31 0 0.940 0.930 0.950 0.940 0.990 3,800,000 3,660,450 0.9633 0.223 0.220 0.225 0.223 0.235 16,028,969 0.2284 4.44%
2009-07-30 0 0.900 0.900 0.920 0.870 0.920 1,793,000 1,591,670 0.8877 0.213 0.213 0.218 0.206 0.218 7,563,142 0.2105 4.65%
2009-07-29 0 0.860 0.850 0.860 0.800 0.860 445,000 370,700 0.8330 0.204 0.202 0.204 0.190 0.204 1,877,077 0.1975 -1.15%
2009-07-28 0 0.870 0.830 0.870 0.860 0.880 710,000 622,200 0.8763 0.206 0.197 0.206 0.204 0.209 2,994,886 0.2078 -2.25%
2009-07-27 0 0.890 0.850 0.890 0.860 0.890 465,000 406,300 0.8738 0.211 0.202 0.211 0.204 0.211 1,961,440 0.2071 0.00%
2009-07-24 0 0.890 0.860 0.890 0.870 0.900 805,000 710,700 0.8829 0.211 0.204 0.211 0.206 0.213 3,395,611 0.2093 4.71%
2009-07-23 0 0.850 0.840 0.870 0.830 0.900 1,690,000 1,432,300 0.8475 0.202 0.199 0.206 0.197 0.213 7,128,673 0.2009 -4.49%
2009-07-22 0 0.890 0.870 0.900 0.870 0.910 7,565,000 6,743,600 0.8914 0.211 0.206 0.213 0.206 0.216 31,910,303 0.2113 4.71%
2009-07-21 0 0.850 0.840 0.850 0.850 0.900 8,046,000 7,014,350 0.8718 0.202 0.199 0.202 0.202 0.213 33,939,233 0.2067 -1.16%
2009-07-20 0 0.860 0.830 0.890 0.850 0.910 2,435,000 2,155,950 0.8854 0.204 0.197 0.211 0.202 0.216 10,271,195 0.2099 -4.44%
2009-07-17 0 0.900 0.900 0.910 0.860 0.940 17,610,000 15,726,250 0.8930 0.213 0.213 0.216 0.204 0.223 74,281,617 0.2117 5.88%
2009-07-16 0 0.850 0.860 0.870 0.800 0.890 5,405,000 4,488,100 0.8304 0.202 0.204 0.206 0.190 0.211 22,799,099 0.1969 6.25%
2009-07-15 0 0.800 0.790 0.810 0.690 0.800 4,165,000 3,193,150 0.7667 0.190 0.187 0.192 0.164 0.190 17,568,594 0.1818 6.67%
2009-07-14 0 0.750 0.740 0.750 0.650 0.900 11,520,000 9,035,050 0.7843 0.178 0.175 0.178 0.154 0.213 48,593,085 0.1859 22.95%
2009-07-13 0 0.610 0.560 0.610 0.600 0.820 4,060,000 2,716,200 0.6690 0.145 0.133 0.145 0.142 0.194 17,125,688 0.1586 -23.75%
2009-07-10 0 0.800 0.800 0.820 0.790 0.900 3,444,000 2,782,370 0.8079 0.190 0.190 0.194 0.187 0.213 14,527,308 0.1915 -1.23%
2009-07-09 0 0.810 0.810 0.840 0.610 0.840 5,838,000 4,406,000 0.7547 0.192 0.192 0.199 0.145 0.199 24,625,558 0.1789 30.65%
2009-07-08 0 0.620 0.620 0.670 0.530 0.630 1,390,000 789,950 0.5683 0.147 0.147 0.159 0.126 0.149 5,863,228 0.1347 24.00%
2009-07-07 0 0.500 0.500 0.540 0.500 0.530 685,000 346,550 0.5059 0.119 0.119 0.128 0.119 0.126 2,889,433 0.1199 -5.66%
2009-07-06 0 0.530 0.510 0.530 0.510 0.540 755,000 394,200 0.5221 0.126 0.121 0.126 0.121 0.128 3,184,703 0.1238 3.92%
2009-07-03 0 0.510 0.415 0.510 0.510 0.510 420,000 214,200 0.5100 0.121 0.098 0.121 0.121 0.121 1,771,623 0.1209 -1.92%
2009-07-02 0 0.520 0.480 0.520 - - 0 0 - 0.123 0.114 0.123 - - 0 - -1.89%
2009-06-30 0 0.530 0.460 0.530 0.510 0.530 840,000 433,550 0.5161 0.126 0.109 0.126 0.121 0.126 3,543,246 0.1224 3.92%
2009-06-29 0 0.510 0.465 0.510 0.510 0.510 30,000 15,300 0.5100 0.121 0.110 0.121 0.121 0.121 126,544 0.1209 2.00%
2009-06-26 0 0.500 0.455 0.500 - - 0 0 - 0.119 0.108 0.119 - - 0 - -1.96%
2009-06-25 0 0.510 0.450 0.510 - - 0 0 - 0.121 0.107 0.121 - - 0 - 0.00%
2009-06-24 0 0.510 0.460 0.510 - - 0 0 - 0.121 0.109 0.121 - - 0 - -3.77%
2009-06-23 0 0.530 0.455 0.530 0.500 0.530 430,000 217,600 0.5060 0.126 0.108 0.126 0.119 0.126 1,813,804 0.1200 19.10%
2009-06-22 0 0.445 0.445 0.510 0.435 0.435 180,000 84,250 0.4681 0.105 0.105 0.121 0.103 0.103 759,267 0.1110 -5.32%
2009-06-19 0 0.470 0.460 0.530 0.470 0.470 100,000 47,000 0.4700 0.111 0.109 0.126 0.111 0.111 421,815 0.1114 -6.00%
2009-06-18 0 0.500 0.405 0.500 0.500 0.510 750,000 375,500 0.5007 0.119 0.096 0.119 0.119 0.121 3,163,612 0.1187 -1.96%
2009-06-17 0 0.510 0.480 0.510 0.500 0.510 44,000 22,190 0.5043 0.121 0.114 0.121 0.119 0.121 185,599 0.1196 2.00%
2009-06-16 0 0.500 0.485 0.510 0.500 0.500 210,000 105,000 0.5000 0.119 0.115 0.121 0.119 0.119 885,811 0.1185 4.17%
2009-06-15 0 0.480 0.480 0.520 0.480 0.500 120,000 60,000 0.5000 0.114 0.114 0.123 0.114 0.119 506,178 0.1185 -4.00%
2009-06-12 0 0.500 0.425 0.520 0.500 0.500 30,000 15,000 0.5000 0.119 0.101 0.123 0.119 0.119 126,544 0.1185 0.00%
2009-06-11 0 0.500 0.490 0.540 0.500 0.500 80,000 40,000 0.5000 0.119 0.116 0.128 0.119 0.119 337,452 0.1185 -7.41%
2009-06-10 0 0.540 0.500 0.540 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2009-06-09 0 0.540 0.510 0.540 0.510 0.540 120,000 63,350 0.5279 0.128 0.121 0.128 0.121 0.128 506,178 0.1252 5.88%
2009-06-08 0 0.510 0.500 0.540 0.510 0.530 365,000 187,900 0.5148 0.121 0.119 0.128 0.121 0.126 1,539,625 0.1220 2.00%
2009-06-05 0 0.500 0.500 0.540 0.500 0.520 463,000 234,930 0.5074 0.119 0.119 0.128 0.119 0.123 1,953,003 0.1203 0.00%
2009-06-04 0 0.500 0.460 0.500 0.460 0.500 115,000 56,700 0.4930 0.119 0.109 0.119 0.109 0.119 485,087 0.1169 0.00%
2009-06-03 0 0.500 0.455 0.500 0.500 0.510 200,000 100,200 0.5010 0.119 0.108 0.119 0.119 0.121 843,630 0.1188 11.11%
2009-06-02 0 0.450 0.450 0.500 0.450 0.530 2,580,000 1,290,200 0.5001 0.107 0.107 0.119 0.107 0.126 10,882,826 0.1186 -10.00%
2009-06-01 0 0.500 0.500 0.520 0.500 0.520 280,000 142,750 0.5098 0.119 0.119 0.123 0.119 0.123 1,181,082 0.1209 0.00%
2009-05-29 0 0.500 0.485 0.530 0.500 0.580 12,450,000 6,393,500 0.5135 0.119 0.115 0.126 0.119 0.138 52,515,964 0.1217 -9.09%
2009-05-27 0 0.550 0.550 0.560 0.530 0.580 1,450,000 813,950 0.5613 0.130 0.130 0.133 0.126 0.138 6,116,317 0.1331 -1.79%
2009-05-26 0 0.560 0.500 0.560 0.500 0.560 2,530,000 1,374,000 0.5431 0.133 0.119 0.133 0.119 0.133 10,671,919 0.1287 9.80%
2009-05-25 0 0.510 0.490 0.510 0.500 0.530 365,000 182,850 0.5010 0.121 0.116 0.121 0.119 0.126 1,539,625 0.1188 -1.92%
2009-05-22 0 0.520 0.470 0.520 0.510 0.520 200,000 103,000 0.5150 0.123 0.111 0.123 0.121 0.123 843,630 0.1221 0.00%
2009-05-21 0 0.520 0.480 0.520 0.510 0.520 40,000 20,450 0.5113 0.123 0.114 0.123 0.121 0.123 168,726 0.1212 1.96%
2009-05-20 0 0.510 0.500 0.520 0.450 0.520 4,740,000 2,367,800 0.4995 0.121 0.119 0.123 0.107 0.123 19,994,030 0.1184 13.33%
2009-05-19 0 0.450 0.405 0.450 0.440 0.470 5,200,000 2,291,900 0.4408 0.107 0.096 0.107 0.104 0.111 21,934,379 0.1045 0.00%
2009-05-18 0 0.450 0.435 0.450 0.435 0.450 11,065,000 4,818,775 0.4355 0.107 0.103 0.107 0.103 0.107 46,673,827 0.1032 0.00%
2009-05-15 0 0.450 0.435 0.455 0.425 0.455 7,436,200 3,202,130 0.4306 0.107 0.103 0.108 0.101 0.108 31,367,005 0.1021 4.65%
2009-05-14 0 0.430 0.400 0.445 0.430 0.430 5,014,000 2,080,820 0.4150 0.102 0.095 0.105 0.102 0.102 21,149,803 0.0984 -3.37%
2009-05-13 0 0.445 0.405 0.445 0.420 0.445 230,000 101,600 0.4417 0.105 0.096 0.105 0.100 0.105 970,174 0.1047 5.95%
2009-05-12 0 0.420 0.400 0.435 0.420 0.420 2,510,000 1,054,200 0.4200 0.100 0.095 0.103 0.100 0.100 10,587,556 0.0996 -3.45%
2009-05-11 0 0.435 0.380 0.445 - - 0 0 - 0.103 0.090 0.105 - - 0 - 0.00%
2009-05-08 0 0.435 0.435 0.440 0.400 0.435 8,315,000 3,379,375 0.4064 0.103 0.103 0.104 0.095 0.103 35,073,915 0.0964 8.75%
2009-05-07 0 0.400 0.375 0.400 - - 0 0 - 0.095 0.089 0.095 - - 0 - 0.00%
2009-05-06 0 0.400 0.385 0.400 - - 0 0 - 0.095 0.091 0.095 - - 0 - 0.00%
2009-05-05 0 0.400 0.380 0.405 0.350 0.405 4,050,000 1,639,400 0.4048 0.095 0.090 0.096 0.083 0.096 17,083,506 0.0960 -1.23%
2009-05-04 0 0.405 0.330 0.410 0.390 0.405 15,560,000 6,167,700 0.3964 0.096 0.078 0.097 0.092 0.096 65,634,410 0.0940 1.25%
2009-04-30 0 0.400 0.310 0.405 0.400 0.400 2,500,000 1,000,000 0.4000 0.095 0.073 0.096 0.095 0.095 10,545,374 0.0948 0.00%
2009-04-29 0 0.400 0.236 0.405 - - 0 0 - 0.095 0.056 0.096 - - 0 - 0.00%
2009-04-28 0 0.400 0.390 0.405 0.400 0.400 1,760,000 704,000 0.4000 0.095 0.092 0.096 0.095 0.095 7,423,944 0.0948 0.00%
2009-04-27 0 0.400 0.240 0.405 - - 0 0 - 0.095 0.057 0.096 - - 0 - 0.00%
2009-04-24 0 0.400 0.360 0.405 0.400 0.405 2,140,000 866,200 0.4048 0.095 0.085 0.096 0.095 0.096 9,026,840 0.0960 0.00%
2009-04-23 0 0.400 0.360 0.400 0.345 0.405 1,120,000 451,900 0.4035 0.095 0.085 0.095 0.082 0.096 4,724,328 0.0957 8.11%
2009-04-22 0 0.370 0.350 0.410 0.305 0.410 685,000 244,100 0.3564 0.088 0.083 0.097 0.072 0.097 2,889,433 0.0845 -7.50%
2009-04-21 0 0.400 0.315 0.400 0.400 0.400 1,235,000 494,000 0.4000 0.095 0.075 0.095 0.095 0.095 5,209,415 0.0948 0.00%
2009-04-20 0 0.400 0.315 0.400 0.395 0.400 4,120,000 1,647,800 0.4000 0.095 0.075 0.095 0.094 0.095 17,378,777 0.0948 2.56%
2009-04-17 0 0.390 0.305 0.405 - - 0 0 - 0.092 0.072 0.096 - - 0 - 0.00%
2009-04-16 0 0.390 0.305 0.405 - - 0 0 - 0.092 0.072 0.096 - - 0 - 0.00%
2009-04-15 0 0.390 0.305 0.405 - - 0 0 - 0.092 0.072 0.096 - - 0 - 0.00%
2009-04-14 0 0.390 0.295 0.405 - - 0 0 - 0.092 0.070 0.096 - - 0 - 0.00%
2009-04-09 0 0.390 0.260 0.405 - - 0 0 - 0.092 0.062 0.096 - - 0 - 0.00%
2009-04-08 0 0.390 0.290 0.400 - - 0 0 - 0.092 0.069 0.095 - - 0 - 0.00%
2009-04-07 0 0.390 0.305 0.405 - - 0 0 - 0.092 0.072 0.096 - - 0 - 0.00%
2009-04-06 0 0.390 0.290 0.405 - - 0 0 - 0.092 0.069 0.096 - - 0 - 0.00%
2009-04-03 0 0.390 0.320 0.390 - - 0 0 - 0.092 0.076 0.092 - - 0 - -2.50%
2009-04-02 0 0.400 0.240 0.405 0.400 0.400 500,000 200,000 0.4000 0.095 0.057 0.096 0.095 0.095 2,109,075 0.0948 -1.23%
2009-04-01 0 0.405 0.300 0.405 0.405 0.410 4,200,000 1,711,000 0.4074 0.096 0.071 0.096 0.096 0.097 17,716,229 0.0966 -2.41%
2009-03-31 0 0.415 0.315 0.415 0.470 0.470 3,000,000 1,410,000 0.4700 0.098 0.075 0.098 0.111 0.111 12,654,449 0.1114 -3.49%
2009-03-30 0 0.430 0.325 0.440 0.430 0.430 3,000,000 1,290,000 0.4300 0.102 0.077 0.104 0.102 0.102 12,654,449 0.1019 2.38%
2009-03-27 0 0.420 0.320 0.430 0.420 0.420 3,000,000 1,260,000 0.4200 0.100 0.076 0.102 0.100 0.100 12,654,449 0.0996 -4.55%
2009-03-26 0 0.440 0.345 0.440 0.440 0.440 3,000,000 1,320,000 0.4400 0.104 0.082 0.104 0.104 0.104 12,654,449 0.1043 2.33%
2009-03-25 0 0.430 0.285 0.480 - - 0 0 - 0.102 0.068 0.114 - - 0 - 0.00%
2009-03-24 0 0.430 0.255 0.480 0.430 0.430 3,000,000 1,290,000 0.4300 0.102 0.060 0.114 0.102 0.102 12,654,449 0.1019 0.00%
2009-03-23 0 0.430 0.275 0.480 - - 0 0 - 0.102 0.065 0.114 - - 0 - 0.00%
2009-03-20 0 0.430 0.280 0.430 - - 0 0 - 0.102 0.066 0.102 - - 0 - 0.00%
2009-03-19 0 0.430 0.315 0.430 - - 0 0 - 0.102 0.075 0.102 - - 0 - 0.00%
2009-03-18 0 0.430 0.305 0.430 - - 0 0 - 0.102 0.072 0.102 - - 0 - -1.15%
2009-03-17 0 0.435 0.295 0.435 - - 0 0 - 0.103 0.070 0.103 - - 0 - 0.00%
2009-03-16 0 0.435 0.295 0.450 - - 0 0 - 0.103 0.070 0.107 - - 0 - 0.00%
2009-03-13 0 0.435 0.285 0.435 - - 0 0 - 0.103 0.068 0.103 - - 0 - -1.14%
2009-03-12 0 0.440 0.247 0.440 - - 0 0 - 0.104 0.059 0.104 - - 0 - -1.12%
2009-03-11 0 0.445 0.350 0.450 - - 0 0 - 0.105 0.083 0.107 - - 0 - 0.00%
2009-03-10 0 0.445 0.275 0.445 - - 0 0 - 0.105 0.065 0.105 - - 0 - -6.32%
2009-03-09 0 0.475 0.320 0.475 - - 1,095,000 514,650 0.4700 0.113 0.076 0.113 - - 4,618,874 0.1114 -1.04%
2009-03-06 0 0.480 0.300 0.485 - - 0 0 - 0.114 0.071 0.115 - - 0 - 0.00%
2009-03-05 0 0.480 0.380 0.485 0.480 0.480 4,285,000 2,056,800 0.4800 0.114 0.090 0.115 0.114 0.114 18,074,772 0.1138 0.00%
2009-03-04 0 0.480 0.370 0.480 - - 0 0 - 0.114 0.088 0.114 - - 0 - 0.00%
2009-03-03 0 0.480 0.300 0.480 - - 300 90 0.3000 0.114 0.071 0.114 - - 1,265 0.0711 -4.00%
2009-03-02 0 0.500 0.335 0.500 0.415 0.500 70,000 29,475 0.4211 0.119 0.079 0.119 0.098 0.119 295,270 0.0998 19.05%
2009-02-27 0 0.420 0.390 0.420 0.385 0.430 2,030,000 872,450 0.4298 0.100 0.092 0.100 0.091 0.102 8,562,844 0.1019 -6.67%
2009-02-26 0 0.450 0.385 0.490 0.450 0.450 2,000,000 900,000 0.4500 0.107 0.091 0.116 0.107 0.107 8,436,299 0.1067 -8.16%
2009-02-25 0 0.490 0.390 0.500 - - 0 0 - 0.116 0.092 0.119 - - 0 - 0.00%
2009-02-24 0 0.490 0.385 0.500 0.490 0.490 1,000,000 490,000 0.4900 0.116 0.091 0.119 0.116 0.116 4,218,150 0.1162 2.08%
2009-02-23 0 0.480 0.390 0.480 - - 10,000 4,900 0.4900 0.114 0.092 0.114 - - 42,181 0.1162 0.00%
2009-02-20 0 0.480 0.380 0.495 - - 0 0 - 0.114 0.090 0.117 - - 0 - 0.00%
2009-02-19 0 0.480 0.380 0.480 - - 0 0 - 0.114 0.090 0.114 - - 0 - 0.00%
2009-02-18 0 0.480 0.365 0.480 - - 0 0 - 0.114 0.087 0.114 - - 0 - -2.04%
2009-02-17 0 0.490 0.410 0.495 - - 0 0 - 0.116 0.097 0.117 - - 0 - 0.00%
2009-02-16 0 0.490 0.390 0.490 - - 0 0 - 0.116 0.092 0.116 - - 0 - 0.00%
2009-02-13 0 0.490 0.410 0.495 0.480 0.490 3,515,000 1,695,200 0.4823 0.116 0.097 0.117 0.114 0.116 14,826,796 0.1143 -1.01%
2009-02-12 0 0.495 0.405 0.495 - - 0 0 - 0.117 0.096 0.117 - - 0 - 0.00%
2009-02-11 0 0.495 0.405 0.495 0.490 0.495 1,400,000 692,750 0.4948 0.117 0.096 0.117 0.116 0.117 5,905,410 0.1173 1.02%
2009-02-10 0 0.490 0.395 0.495 0.490 0.490 4,650,000 2,278,500 0.4900 0.116 0.094 0.117 0.116 0.116 19,614,396 0.1162 -2.00%
2009-02-09 0 0.500 0.400 0.500 - - 0 0 - 0.119 0.095 0.119 - - 0 - 0.00%
2009-02-06 0 0.500 0.400 0.500 - - 0 0 - 0.119 0.095 0.119 - - 0 - 0.00%
2009-02-05 0 0.500 0.400 0.500 0.450 0.500 7,112,000 3,305,880 0.4648 0.119 0.095 0.119 0.107 0.119 29,999,481 0.1102 1.01%
2009-02-04 0 0.495 0.405 0.500 - - 0 0 - 0.117 0.096 0.119 - - 0 - 0.00%
2009-02-03 0 0.495 0.395 0.495 - - 0 0 - 0.117 0.094 0.117 - - 0 - -1.00%
2009-02-02 0 0.500 0.400 0.500 - - 0 0 - 0.119 0.095 0.119 - - 0 - 0.00%
2009-01-30 0 0.500 0.420 0.500 0.500 0.500 50,000 25,000 0.5000 0.119 0.100 0.119 0.119 0.119 210,907 0.1185 0.00%
2009-01-29 0 0.500 0.430 0.500 0.400 0.500 5,000,000 2,213,650 0.4427 0.119 0.102 0.119 0.095 0.119 21,090,749 0.1050 17.65%
2009-01-23 0 0.425 0.390 0.445 0.425 0.520 1,050,000 545,050 0.5191 0.101 0.092 0.105 0.101 0.123 4,429,057 0.1231 -6.59%
2009-01-22 0 0.455 0.380 0.455 0.510 0.520 1,040,000 530,800 0.5104 0.108 0.090 0.108 0.121 0.123 4,386,876 0.1210 -6.19%
2009-01-21 0 0.485 0.350 0.500 - - 0 0 - 0.115 0.083 0.119 - - 0 - 0.00%
2009-01-20 0 0.485 0.380 0.485 0.420 0.500 4,815,000 2,263,500 0.4701 0.115 0.090 0.115 0.100 0.119 20,310,391 0.1114 -6.73%
2009-01-19 0 0.520 0.365 0.540 - - 0 0 - 0.123 0.087 0.128 - - 0 - 0.00%
2009-01-16 0 0.520 0.385 0.520 - - 0 0 - 0.123 0.091 0.123 - - 0 - 0.00%
2009-01-15 0 0.520 0.360 0.520 - - 0 0 - 0.123 0.085 0.123 - - 0 - -3.70%
2009-01-14 0 0.540 0.360 0.540 0.500 0.540 25,000 12,700 0.5080 0.128 0.085 0.128 0.119 0.128 105,454 0.1204 12.50%
2009-01-13 0 0.480 0.480 0.540 0.480 0.490 670,000 326,050 0.4866 0.114 0.114 0.128 0.114 0.116 2,826,160 0.1154 -5.88%
2009-01-12 0 0.510 0.360 0.530 - - 2,000 800 0.4000 0.121 0.085 0.126 - - 8,436 0.0948 0.00%
2009-01-09 0 0.510 0.420 0.510 0.400 0.510 9,460,000 3,976,225 0.4203 0.121 0.100 0.121 0.095 0.121 39,903,697 0.0996 9.68%
2009-01-08 0 0.465 0.360 0.465 0.430 0.475 458,000 206,300 0.4504 0.110 0.085 0.110 0.102 0.113 1,931,913 0.1068 6.90%
2009-01-07 0 0.435 0.335 0.435 - - 0 0 - 0.103 0.079 0.103 - - 0 - 0.00%
2009-01-06 0 0.435 0.325 0.435 - - 0 0 - 0.103 0.077 0.103 - - 0 - 0.00%
2009-01-05 0 0.435 0.345 0.435 0.435 0.435 30,000 13,050 0.4350 0.103 0.082 0.103 0.103 0.103 126,544 0.1031 -3.33%
2009-01-02 0 0.450 0.355 0.450 - - 0 0 - 0.107 0.084 0.107 - - 0 - 0.00%
2008-12-31 0 0.450 0.350 0.450 - - 0 0 - 0.107 0.083 0.107 - - 0 - 0.00%
2008-12-30 0 0.450 0.325 0.450 0.400 0.450 2,570,000 1,030,600 0.4010 0.107 0.077 0.107 0.095 0.107 10,840,645 0.0951 7.14%
2008-12-29 0 0.420 0.320 0.420 - - 0 0 - 0.100 0.076 0.100 - - 0 - 0.00%
2008-12-24 0 0.420 0.325 0.450 - - 0 0 - 0.100 0.077 0.107 - - 0 - 0.00%
2008-12-23 0 0.420 0.360 0.460 0.320 0.470 9,920,000 3,724,025 0.3754 0.100 0.085 0.109 0.076 0.111 41,844,045 0.0890 9.09%
2008-12-22 0 0.385 0.325 0.385 0.295 0.395 1,185,000 395,550 0.3338 0.091 0.077 0.091 0.070 0.094 4,998,507 0.0791 11.59%
2008-12-19 0 0.345 0.280 0.345 - - 0 0 - 0.082 0.066 0.082 - - 0 - 0.00%
2008-12-18 0 0.345 0.270 0.345 0.295 0.350 4,515,000 1,434,775 0.3178 0.082 0.064 0.082 0.070 0.083 19,044,946 0.0753 11.29%
2008-12-17 0 0.310 0.260 0.330 0.240 0.310 2,625,000 729,465 0.2779 0.073 0.062 0.078 0.057 0.073 11,072,643 0.0659 29.17%
2008-12-16 0 0.240 0.233 0.240 0.230 0.250 1,575,000 381,350 0.2421 0.057 0.055 0.057 0.055 0.059 6,643,586 0.0574 -4.00%
2008-12-15 0 0.250 0.237 0.250 0.246 0.360 2,125,000 562,985 0.2649 0.059 0.056 0.059 0.058 0.085 8,963,568 0.0628 -26.47%
2008-12-12 0 0.340 0.280 0.340 0.340 0.340 5,000 1,700 0.3400 0.081 0.066 0.081 0.081 0.081 21,091 0.0806 6.25%
2008-12-11 0 0.320 0.275 0.340 - - 0 0 - 0.076 0.065 0.081 - - 0 - 0.00%
2008-12-10 0 0.320 0.280 0.320 - - 0 0 - 0.076 0.066 0.076 - - 0 - -3.03%
2008-12-09 0 0.330 0.275 0.330 - - 0 0 - 0.078 0.065 0.078 - - 0 - 0.00%
2008-12-08 0 0.330 0.280 0.335 0.285 0.330 110,000 32,325 0.2939 0.078 0.066 0.079 0.068 0.078 463,996 0.0697 -2.94%
2008-12-05 0 0.340 0.275 0.340 - - 0 0 - 0.081 0.065 0.081 - - 0 - -2.86%
2008-12-04 0 0.350 0.270 0.350 - - 0 0 - 0.083 0.064 0.083 - - 0 - 0.00%
2008-12-03 0 0.350 0.270 0.400 0.270 0.350 580,000 174,100 0.3002 0.083 0.064 0.095 0.064 0.083 2,446,527 0.0712 20.69%
2008-12-02 0 0.290 0.255 0.290 - - 0 0 - 0.069 0.060 0.069 - - 0 - -6.45%
2008-12-01 0 0.310 0.255 0.310 0.240 0.310 255,000 65,050 0.2551 0.073 0.060 0.073 0.057 0.073 1,075,628 0.0605 -3.12%
2008-11-28 0 0.320 0.218 0.320 0.320 0.320 10,000 3,200 0.3200 0.076 0.052 0.076 0.076 0.076 42,181 0.0759 3.23%
2008-11-27 0 0.310 0.285 0.310 0.285 0.310 55,000 16,925 0.3077 0.073 0.068 0.073 0.068 0.073 231,998 0.0730 -1.59%
2008-11-26 0 0.315 0.285 0.315 - - 0 0 - 0.075 0.068 0.075 - - 0 - -1.56%
2008-11-25 0 0.320 0.220 0.320 - - 0 0 - 0.076 0.052 0.076 - - 0 - 0.00%
2008-11-24 0 0.320 0.280 0.320 - - 1,200 240 0.2000 0.076 0.066 0.076 - - 5,062 0.0474 0.00%
2008-11-21 0 0.320 0.280 0.320 - - 0 0 - 0.076 0.066 0.076 - - 0 - -1.54%
2008-11-20 0 0.325 0.260 0.325 - - 0 0 - 0.077 0.062 0.077 - - 0 - 0.00%
2008-11-19 0 0.325 0.290 0.330 0.285 0.325 805,000 262,950 0.3266 0.077 0.069 0.078 0.068 0.077 3,395,611 0.0774 12.07%
2008-11-18 0 0.290 0.290 0.335 0.290 0.290 20,000 5,800 0.2900 0.069 0.069 0.079 0.069 0.069 84,363 0.0688 -6.45%
2008-11-17 0 0.310 0.295 0.310 0.295 0.310 115,000 34,050 0.2961 0.073 0.070 0.073 0.070 0.073 485,087 0.0702 -18.42%
2008-11-14 0 0.380 0.305 0.380 0.295 0.385 2,015,000 626,825 0.3111 0.090 0.072 0.090 0.070 0.091 8,499,572 0.0737 2.70%
2008-11-13 0 0.370 0.285 0.370 0.285 0.370 4,440,000 1,527,550 0.3440 0.088 0.068 0.088 0.068 0.088 18,728,585 0.0816 5.71%
2008-11-12 0 0.350 0.270 0.350 0.330 0.350 150,000 51,800 0.3453 0.083 0.064 0.083 0.078 0.083 632,722 0.0819 6.06%
2008-11-11 0 0.330 0.265 0.330 0.305 0.330 6,505,000 2,001,650 0.3077 0.078 0.063 0.078 0.072 0.078 27,439,064 0.0729 -2.94%
2008-11-10 0 0.340 0.260 0.340 - - 0 0 - 0.081 0.062 0.081 - - 0 - 0.00%
2008-11-07 0 0.340 0.280 0.340 0.280 0.340 4,005,000 1,181,700 0.2951 0.081 0.066 0.081 0.066 0.081 16,893,690 0.0699 -2.86%
2008-11-06 0 0.350 0.255 0.350 - - 0 0 - 0.083 0.060 0.083 - - 0 - -2.78%
2008-11-05 0 0.360 0.250 0.360 0.300 0.360 7,775,000 2,350,600 0.3023 0.085 0.059 0.085 0.071 0.085 32,796,114 0.0717 20.00%
2008-11-04 0 0.300 0.255 0.300 0.295 0.300 3,550,000 1,047,400 0.2950 0.071 0.060 0.071 0.070 0.071 14,974,432 0.0699 0.00%
2008-11-03 0 0.300 0.220 0.300 0.300 0.300 5,000,000 1,500,000 0.3000 0.071 0.052 0.071 0.071 0.071 21,090,749 0.0711 0.00%
2008-10-31 0 0.300 0.280 0.300 - - 0 0 - 0.071 0.066 0.071 - - 0 - 0.00%
2008-10-30 0 0.300 0.255 0.300 - - 0 0 - 0.071 0.060 0.071 - - 0 - 0.00%
2008-10-29 0 0.300 0.260 0.300 0.260 0.350 170,000 51,400 0.3024 0.071 0.062 0.071 0.062 0.083 717,085 0.0717 0.00%
2008-10-28 0 0.300 0.250 0.300 0.280 0.300 10,315,000 2,990,550 0.2899 0.071 0.059 0.071 0.066 0.071 43,510,215 0.0687 0.00%
2008-10-27 0 0.300 0.200 0.300 0.241 0.300 870,000 248,470 0.2856 0.071 0.047 0.071 0.057 0.071 3,669,790 0.0677 -14.29%
2008-10-24 0 0.350 0.250 0.350 0.240 0.350 1,550,000 433,375 0.2796 0.083 0.059 0.083 0.057 0.083 6,538,132 0.0663 20.69%
2008-10-23 0 0.290 0.285 0.340 0.255 0.300 450,000 129,550 0.2879 0.069 0.068 0.081 0.060 0.071 1,898,167 0.0683 -23.68%
2008-10-22 0 0.380 0.290 0.380 - - 0 0 - 0.090 0.069 0.090 - - 0 - 0.00%
2008-10-21 0 0.380 0.280 0.380 - - 0 0 - 0.090 0.066 0.090 - - 0 - -5.00%
2008-10-20 0 0.400 0.220 0.400 - - 0 0 - 0.095 0.052 0.095 - - 0 - -1.23%
2008-10-17 0 0.405 0.255 0.405 0.405 0.405 5,000 2,025 0.4050 0.096 0.060 0.096 0.096 0.096 21,091 0.0960 0.00%
2008-10-16 0 0.405 0.270 0.405 - - 0 0 - 0.096 0.064 0.096 - - 0 - -1.22%
2008-10-15 0 0.410 0.330 0.410 0.305 0.410 300,000 106,800 0.3560 0.097 0.078 0.097 0.072 0.097 1,265,445 0.0844 6.49%
2008-10-14 0 0.385 0.320 0.385 0.340 0.385 365,000 130,525 0.3576 0.091 0.076 0.091 0.081 0.091 1,539,625 0.0848 10.00%
2008-10-13 0 0.350 0.340 0.375 0.350 0.400 1,110,000 389,000 0.3505 0.083 0.081 0.089 0.083 0.095 4,682,146 0.0831 -14.63%
2008-10-10 0 0.410 0.270 0.410 0.270 0.410 1,105,000 330,425 0.2990 0.097 0.064 0.097 0.064 0.097 4,661,055 0.0709 0.00%
2008-10-09 0 0.410 0.320 0.420 - - 0 0 - 0.097 0.076 0.100 - - 0 - 0.00%
2008-10-08 0 0.410 0.320 0.410 0.250 0.435 40,000 13,575 0.3394 0.097 0.076 0.097 0.059 0.103 168,726 0.0805 -7.87%
2008-10-06 0 0.445 0.330 0.445 - - 0 0 - 0.105 0.078 0.105 - - 0 - 0.00%
2008-10-03 0 0.445 0.380 0.445 0.445 0.445 40,000 17,800 0.4450 0.105 0.090 0.105 0.105 0.105 168,726 0.1055 -1.11%
2008-10-02 0 0.450 0.370 0.460 0.450 0.460 355,000 159,700 0.4499 0.107 0.088 0.109 0.107 0.109 1,497,443 0.1066 -4.26%
2008-09-30 0 0.470 0.400 0.470 0.400 0.470 205,000 84,150 0.4105 0.111 0.095 0.111 0.095 0.111 864,721 0.0973 2.17%
2008-09-29 0 0.460 0.415 0.460 0.400 0.500 6,235,000 2,505,200 0.4018 0.109 0.098 0.109 0.095 0.119 26,300,164 0.0953 -6.12%
2008-09-26 0 0.490 0.400 0.495 - - 0 0 - 0.116 0.095 0.117 - - 0 - 0.00%
2008-09-25 0 0.490 0.325 0.490 - - 0 0 - 0.116 0.077 0.116 - - 0 - 0.00%
2008-09-24 0 0.490 0.330 0.495 - - 0 0 - 0.116 0.078 0.117 - - 0 - 0.00%
2008-09-23 0 0.490 0.340 0.490 - - 0 0 - 0.116 0.081 0.116 - - 0 - 0.00%
2008-09-22 0 0.490 0.350 0.500 0.490 0.490 5,000 2,450 0.4900 0.116 0.083 0.119 0.116 0.116 21,091 0.1162 0.00%
2008-09-19 0 0.490 0.450 0.500 0.430 0.530 897,000 402,540 0.4488 0.116 0.107 0.119 0.102 0.126 3,783,680 0.1064 -2.00%
2008-09-18 0 0.500 0.350 0.500 - - 20,000 9,000 0.4500 0.119 0.083 0.119 - - 84,363 0.1067 0.00%
2008-09-17 0 0.500 0.350 0.500 0.500 0.600 140,000 74,000 0.5286 0.119 0.083 0.119 0.119 0.142 590,541 0.1253 11.11%
2008-09-16 0 0.450 0.400 0.450 0.450 0.500 2,100,000 946,650 0.4508 0.107 0.095 0.107 0.107 0.119 8,858,114 0.1069 -11.76%
2008-09-12 0 0.510 0.450 0.510 - - 0 0 - 0.121 0.107 0.121 - - 0 - 0.00%
2008-09-11 0 0.510 0.450 0.510 - - 0 0 - 0.121 0.107 0.121 - - 0 - -1.92%
2008-09-10 0 0.520 0.455 0.530 0.450 0.520 170,000 77,900 0.4582 0.123 0.108 0.126 0.107 0.123 717,085 0.1086 0.00%
2008-09-09 0 0.520 0.520 0.530 - - 2,000 890 0.4450 0.123 0.123 0.126 - - 8,436 0.1055 6.12%
2008-09-08 0 0.490 0.490 0.500 0.490 0.490 5,000 2,450 0.4900 0.116 0.116 0.119 0.116 0.116 21,091 0.1162 -7.55%
2008-09-05 0 0.530 0.485 0.530 0.485 0.530 465,000 227,850 0.4900 0.126 0.115 0.126 0.115 0.126 1,961,440 0.1162 0.00%
2008-09-04 0 0.530 0.455 0.540 - - 0 0 - 0.126 0.108 0.128 - - 0 - 0.00%
2008-09-03 0 0.530 0.495 0.530 - - 0 0 - 0.126 0.117 0.126 - - 0 - -1.85%
2008-09-02 0 0.540 0.540 0.550 0.520 0.530 160,000 84,000 0.5250 0.128 0.128 0.130 0.123 0.126 674,904 0.1245 -1.82%
2008-09-01 0 0.550 0.490 0.550 0.540 0.550 1,200,000 659,000 0.5492 0.130 0.116 0.130 0.128 0.130 5,061,780 0.1302 10.00%
2008-08-29 0 0.500 0.500 0.550 0.500 0.510 165,000 82,750 0.5015 0.119 0.119 0.130 0.119 0.121 695,995 0.1189 0.00%
2008-08-28 0 0.500 0.500 0.550 0.495 0.550 110,000 54,975 0.4998 0.119 0.119 0.130 0.117 0.130 463,996 0.1185 -9.09%
2008-08-27 0 0.550 0.550 0.560 0.490 0.520 50,000 25,700 0.5140 0.130 0.130 0.133 0.116 0.123 210,907 0.1219 0.00%
2008-08-26 0 0.550 0.490 0.560 0.550 0.550 30,000 16,500 0.5500 0.130 0.116 0.133 0.130 0.130 126,544 0.1304 0.00%
2008-08-25 0 0.550 0.465 0.560 0.520 0.550 30,000 16,200 0.5400 0.130 0.110 0.133 0.123 0.130 126,544 0.1280 10.00%
2008-08-21 0 0.500 0.485 0.490 - - 0 0 - 0.119 0.115 0.116 - - 0 - -5.66%
2008-08-20 0 0.530 0.465 0.530 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2008-08-19 0 0.530 0.450 0.540 0.445 0.530 280,000 131,750 0.4705 0.126 0.107 0.128 0.105 0.126 1,181,082 0.1116 12.77%
2008-08-18 0 0.470 0.470 0.490 0.440 0.560 525,000 248,775 0.4739 0.111 0.111 0.116 0.104 0.133 2,214,529 0.1123 -12.96%
2008-08-15 0 0.540 0.510 0.570 - - 0 0 - 0.128 0.121 0.135 - - 0 - 0.00%
2008-08-14 0 0.540 0.520 0.560 0.510 0.560 55,000 29,500 0.5364 0.128 0.123 0.133 0.121 0.133 231,998 0.1272 3.85%
2008-08-13 0 0.520 0.520 0.560 0.520 0.570 1,620,000 919,700 0.5677 0.123 0.123 0.133 0.123 0.135 6,833,403 0.1346 -7.14%
2008-08-12 0 0.560 0.520 0.570 0.520 0.560 107,000 56,350 0.5266 0.133 0.123 0.135 0.123 0.133 451,342 0.1248 -1.75%
2008-08-11 0 0.570 0.530 0.580 0.520 0.570 2,331,000 1,319,580 0.5661 0.135 0.126 0.138 0.123 0.135 9,832,507 0.1342 0.00%
2008-08-08 0 0.570 0.530 0.570 0.560 0.570 2,068,600 1,178,200 0.5696 0.135 0.126 0.135 0.133 0.135 8,725,665 0.1350 3.64%
2008-08-07 0 0.550 0.530 0.580 0.520 0.550 45,000 23,550 0.5233 0.130 0.126 0.138 0.123 0.130 189,817 0.1241 -1.79%
2008-08-05 0 0.560 0.520 0.580 0.510 0.560 2,012,000 1,126,000 0.5596 0.133 0.123 0.138 0.121 0.133 8,486,917 0.1327 0.00%
2008-08-04 0 0.560 0.510 0.560 0.500 0.600 6,270,000 3,736,950 0.5960 0.133 0.121 0.133 0.119 0.142 26,447,799 0.1413 0.00%
2008-08-01 0 0.560 0.490 0.560 0.475 0.570 65,000 34,500 0.5308 0.133 0.116 0.133 0.113 0.135 274,180 0.1258 1.82%
2008-07-31 0 0.550 0.480 0.550 - - 0 0 - 0.130 0.114 0.130 - - 0 - 0.00%
2008-07-30 0 0.550 0.485 0.550 0.500 0.550 25,000 12,750 0.5100 0.130 0.115 0.130 0.119 0.130 105,454 0.1209 3.77%
2008-07-29 0 0.530 0.500 0.560 0.530 0.530 25,000 13,250 0.5300 0.126 0.119 0.133 0.126 0.126 105,454 0.1256 3.92%
2008-07-28 0 0.510 0.475 0.540 0.510 0.510 50,000 25,300 0.5060 0.121 0.113 0.128 0.121 0.121 210,907 0.1200 -3.77%
2008-07-25 0 0.530 0.480 0.530 0.475 0.540 55,000 26,475 0.4814 0.126 0.114 0.126 0.113 0.128 231,998 0.1141 -3.64%
2008-07-24 0 0.550 0.480 0.550 0.550 0.550 30,000 16,500 0.5500 0.130 0.114 0.130 0.130 0.130 126,544 0.1304 -8.33%
2008-07-23 0 0.600 0.500 0.600 0.580 0.600 170,000 97,400 0.5729 0.142 0.119 0.142 0.138 0.142 717,085 0.1358 11.11%
2008-07-22 0 0.540 0.475 0.540 0.460 0.550 90,000 44,450 0.4939 0.128 0.113 0.128 0.109 0.130 379,633 0.1171 1.89%
2008-07-21 0 0.530 0.500 0.530 0.500 0.560 15,000 8,100 0.5400 0.126 0.119 0.126 0.119 0.133 63,272 0.1280 -1.85%
2008-07-18 0 0.540 0.500 0.580 0.580 0.580 10,000 5,800 0.5800 0.128 0.119 0.138 0.138 0.138 42,181 0.1375 0.00%
2008-07-17 0 0.540 0.510 0.540 0.540 0.540 140,000 74,600 0.5329 0.128 0.121 0.128 0.128 0.128 590,541 0.1263 3.85%
2008-07-16 0 0.520 0.520 0.550 0.510 0.510 65,000 33,150 0.5100 0.123 0.123 0.130 0.121 0.121 274,180 0.1209 -13.33%
2008-07-15 0 0.600 0.500 0.600 - - 0 0 - 0.142 0.119 0.142 - - 0 - 0.00%
2008-07-14 0 0.600 0.500 0.600 - - 0 0 - 0.142 0.119 0.142 - - 0 - 0.00%
2008-07-11 0 0.600 0.510 0.600 0.470 0.700 590,000 366,950 0.6219 0.142 0.121 0.142 0.111 0.166 2,488,708 0.1474 17.65%
2008-07-10 0 0.510 0.475 0.510 0.460 0.520 125,000 58,650 0.4692 0.121 0.113 0.121 0.109 0.123 527,269 0.1112 -7.27%
2008-07-09 0 0.550 0.500 0.580 - - 0 0 - 0.130 0.119 0.138 - - 0 - 0.00%
2008-07-08 0 0.550 0.500 0.590 - - 0 0 - 0.130 0.119 0.140 - - 0 - 0.00%
2008-07-07 0 0.550 0.500 0.600 - - 0 0 - 0.130 0.119 0.142 - - 0 - 0.00%
2008-07-04 0 0.550 0.500 0.570 - - 0 0 - 0.130 0.119 0.135 - - 0 - 0.00%
2008-07-03 0 0.550 0.530 0.590 0.550 0.550 265,000 145,750 0.5500 0.130 0.126 0.140 0.130 0.130 1,117,810 0.1304 -8.33%
2008-07-02 0 0.600 0.550 0.600 0.620 0.620 580,000 381,600 0.6579 0.142 0.130 0.142 0.147 0.147 2,446,527 0.1560 1.69%
2008-06-30 0 0.590 0.570 0.600 0.570 0.590 1,630,000 961,100 0.5896 0.140 0.135 0.142 0.135 0.140 6,875,584 0.1398 3.51%
2008-06-27 0 0.570 0.570 0.620 0.500 0.580 150,000 79,500 0.5300 0.135 0.135 0.147 0.119 0.138 632,722 0.1256 1.79%
2008-06-26 0 0.560 0.540 0.600 0.540 0.540 6,000 3,200 0.5333 0.133 0.128 0.142 0.128 0.128 25,309 0.1264 -6.67%
2008-06-25 0 0.600 0.530 0.620 - - 0 0 - 0.142 0.126 0.147 - - 0 - 0.00%
2008-06-24 0 0.600 0.530 0.600 - - 0 0 - 0.142 0.126 0.142 - - 0 - 0.00%
2008-06-23 0 0.600 0.520 0.620 - - 0 0 - 0.142 0.123 0.147 - - 0 - 0.00%
2008-06-20 0 0.600 0.570 0.630 0.600 0.680 6,120,000 4,050,000 0.6618 0.142 0.135 0.149 0.142 0.161 25,815,076 0.1569 3.45%
2008-06-19 0 0.580 0.580 0.640 0.530 0.590 6,035,000 3,530,050 0.5849 0.138 0.138 0.152 0.126 0.140 25,456,534 0.1387 0.00%
2008-06-18 0 0.580 0.580 0.640 0.580 0.600 6,160,000 3,574,400 0.5803 0.138 0.138 0.152 0.138 0.142 25,983,802 0.1376 0.00%
2008-06-17 0 0.580 0.570 0.590 0.580 0.660 1,200,000 776,000 0.6467 0.138 0.135 0.140 0.138 0.156 5,061,780 0.1533 -9.38%
2008-06-16 0 0.640 0.590 0.640 0.580 0.640 220,000 130,800 0.5945 0.152 0.140 0.152 0.138 0.152 927,993 0.1409 -1.54%
2008-06-13 0 0.650 0.590 0.660 - - 0 0 - 0.154 0.140 0.156 - - 0 - 0.00%
2008-06-12 0 0.650 0.630 0.650 0.640 0.660 1,370,000 891,100 0.6504 0.154 0.149 0.154 0.152 0.156 5,778,865 0.1542 0.00%
2008-06-11 0 0.650 0.650 0.690 0.650 0.650 3,095,000 2,011,750 0.6500 0.154 0.154 0.164 0.154 0.154 13,055,173 0.1541 1.56%
2008-06-10 0 0.640 0.620 0.710 0.640 0.640 23,000 14,540 0.6322 0.152 0.147 0.168 0.152 0.152 97,017 0.1499 -3.03%
2008-06-06 0 0.660 0.660 0.700 0.650 0.670 75,000 49,350 0.6580 0.156 0.156 0.166 0.154 0.159 316,361 0.1560 -2.94%
2008-06-05 0 0.680 0.660 0.720 - - 0 0 - 0.161 0.156 0.171 - - 0 - 0.00%
2008-06-04 0 0.680 0.680 0.710 0.680 0.730 2,460,000 1,745,200 0.7094 0.161 0.161 0.168 0.161 0.173 10,376,648 0.1682 -6.85%
2008-06-03 0 0.730 0.730 0.750 0.610 0.750 6,915,000 4,551,550 0.6582 0.173 0.173 0.178 0.145 0.178 29,168,505 0.1560 17.74%
2008-06-02 0 0.620 0.600 0.650 0.620 0.620 10,000 6,200 0.6200 0.147 0.142 0.154 0.147 0.147 42,181 0.1470 0.00%
2008-05-30 0 0.620 0.620 0.650 0.620 0.630 210,000 130,600 0.6219 0.147 0.147 0.154 0.147 0.149 885,811 0.1474 -1.59%
2008-05-29 0 0.630 0.620 0.670 0.630 0.640 3,365,000 2,121,050 0.6303 0.149 0.147 0.159 0.149 0.152 14,194,074 0.1494 -11.27%
2008-05-28 0 0.710 0.640 0.710 0.600 0.710 875,000 585,700 0.6694 0.168 0.152 0.168 0.142 0.168 3,690,881 0.1587 1.43%
2008-05-27 0 0.700 0.700 0.710 0.600 0.710 1,670,000 1,068,900 0.6401 0.166 0.166 0.168 0.142 0.168 7,044,310 0.1517 20.69%
2008-05-26 0 0.580 0.580 0.600 0.500 0.580 365,000 199,200 0.5458 0.138 0.138 0.142 0.119 0.138 1,539,625 0.1294 3.57%
2008-05-23 0 0.560 0.560 0.580 0.550 0.570 190,000 106,600 0.5611 0.133 0.133 0.138 0.130 0.135 801,448 0.1330 0.00%
2008-05-22 0 0.560 0.560 0.600 0.550 0.600 2,570,000 1,439,350 0.5601 0.133 0.133 0.142 0.130 0.142 10,840,645 0.1328 1.82%
2008-05-21 0 0.550 0.550 0.600 - - 0 0 - 0.130 0.130 0.142 - - 0 - 0.00%
2008-05-20 0 0.550 0.550 0.580 0.550 0.550 250,000 137,500 0.5500 0.130 0.130 0.138 0.130 0.130 1,054,537 0.1304 -5.17%
2008-05-19 0 0.580 0.550 0.580 0.550 0.580 195,000 111,200 0.5703 0.138 0.130 0.138 0.130 0.138 822,539 0.1352 1.75%
2008-05-16 0 0.570 0.560 0.590 0.570 0.580 95,000 54,900 0.5779 0.135 0.133 0.140 0.135 0.138 400,724 0.1370 0.00%
2008-05-15 0 0.570 0.570 0.600 0.570 0.600 60,000 34,350 0.5725 0.135 0.135 0.142 0.135 0.142 253,089 0.1357 -5.00%
2008-05-14 0 0.600 0.560 0.600 0.580 0.600 240,000 142,500 0.5938 0.142 0.133 0.142 0.138 0.142 1,012,356 0.1408 7.14%
2008-05-13 0 0.560 0.560 0.590 0.560 0.570 1,700,000 953,000 0.5606 0.133 0.133 0.140 0.133 0.135 7,170,855 0.1329 -3.45%
2008-05-09 0 0.580 0.560 0.580 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2008-05-08 0 0.580 0.570 0.600 0.580 0.600 70,000 41,000 0.5857 0.138 0.135 0.142 0.138 0.142 295,270 0.1389 1.75%
2008-05-07 0 0.570 0.570 0.620 0.570 0.570 50,000 28,500 0.5700 0.135 0.135 0.147 0.135 0.135 210,907 0.1351 1.79%
2008-05-06 0 0.560 0.560 0.590 0.560 0.560 30,000 16,800 0.5600 0.133 0.133 0.140 0.133 0.133 126,544 0.1328 -3.45%
2008-05-05 0 0.580 0.580 0.600 0.530 0.580 440,000 241,600 0.5491 0.138 0.138 0.142 0.126 0.138 1,855,986 0.1302 0.00%
2008-05-02 0 0.580 0.560 0.620 0.580 0.580 59,000 34,100 0.5780 0.138 0.133 0.147 0.138 0.138 248,871 0.1370 0.00%
2008-04-30 0 0.580 0.550 0.600 0.580 0.600 125,000 73,850 0.5908 0.138 0.130 0.142 0.138 0.142 527,269 0.1401 -1.69%
2008-04-29 0 0.590 0.580 0.620 0.590 0.590 190,000 112,100 0.5900 0.140 0.138 0.147 0.140 0.140 801,448 0.1399 0.00%
2008-04-28 0 0.590 0.580 0.620 0.590 0.620 110,000 66,700 0.6064 0.140 0.138 0.147 0.140 0.147 463,996 0.1438 -1.67%
2008-04-25 0 0.600 0.580 0.600 0.580 0.620 525,000 316,300 0.6025 0.142 0.138 0.142 0.138 0.147 2,214,529 0.1428 -6.25%
2008-04-24 0 0.640 0.580 0.670 - - 0 0 - 0.152 0.138 0.159 - - 0 - 0.00%
2008-04-23 0 0.640 0.590 0.680 - - 0 0 - 0.152 0.140 0.161 - - 0 - 0.00%
2008-04-22 0 0.640 0.600 0.650 - - 0 0 - 0.152 0.142 0.154 - - 0 - 0.00%
2008-04-21 0 0.640 0.630 0.680 0.640 0.650 200,000 129,500 0.6475 0.152 0.149 0.161 0.152 0.154 843,630 0.1535 -3.03%
2008-04-18 0 0.660 0.620 0.730 - - 0 0 - 0.156 0.147 0.173 - - 0 - 0.00%
2008-04-17 0 0.660 0.660 0.740 0.660 0.770 210,000 149,600 0.7124 0.156 0.156 0.175 0.156 0.183 885,811 0.1689 -5.71%
2008-04-16 0 0.700 0.620 0.750 0.700 0.700 30,000 21,000 0.7000 0.166 0.147 0.178 0.166 0.166 126,544 0.1659 9.38%
2008-04-15 0 0.640 0.640 0.720 0.640 0.640 295,000 188,800 0.6400 0.152 0.152 0.171 0.152 0.152 1,244,354 0.1517 -8.57%
2008-04-14 0 0.700 0.630 0.750 - - 0 0 - 0.166 0.149 0.178 - - 0 - 0.00%
2008-04-11 0 0.700 0.650 0.700 - - 15,000 10,500 0.7000 0.166 0.154 0.166 - - 63,272 0.1659 0.00%
2008-04-10 0 0.700 0.650 0.760 - - 0 0 - 0.166 0.154 0.180 - - 0 - 0.00%
2008-04-09 0 0.700 0.650 0.700 0.730 0.730 200,000 146,000 0.7300 0.166 0.154 0.166 0.173 0.173 843,630 0.1731 -4.11%
2008-04-08 0 0.730 0.650 0.740 - - 0 0 - 0.173 0.154 0.175 - - 0 - 0.00%
2008-04-07 0 0.730 0.650 0.750 0.680 0.750 335,000 240,050 0.7166 0.173 0.154 0.178 0.161 0.178 1,413,080 0.1699 5.80%
2008-04-03 0 0.690 0.620 0.700 0.690 0.690 70,000 48,300 0.6900 0.164 0.147 0.166 0.164 0.164 295,270 0.1636 1.47%
2008-04-02 0 0.680 0.650 0.710 0.680 0.680 80,000 54,400 0.6800 0.161 0.154 0.168 0.161 0.161 337,452 0.1612 -4.23%
2008-04-01 0 0.710 0.650 0.710 0.700 0.720 65,000 46,500 0.7154 0.168 0.154 0.168 0.166 0.171 274,180 0.1696 16.39%
2008-03-31 0 0.610 0.610 0.680 0.610 0.650 90,000 57,100 0.6344 0.145 0.145 0.161 0.145 0.154 379,633 0.1504 -1.61%
2008-03-28 0 0.620 0.560 0.630 0.620 0.630 140,000 87,900 0.6279 0.147 0.133 0.149 0.147 0.149 590,541 0.1488 3.33%
2008-03-27 0 0.600 0.540 0.600 0.600 0.600 30,000 18,000 0.6000 0.142 0.128 0.142 0.142 0.142 126,544 0.1422 0.00%
2008-03-26 0 0.600 0.560 0.630 - - 0 0 - 0.142 0.133 0.149 - - 0 - 0.00%
2008-03-25 0 0.600 0.580 0.620 0.600 0.600 50,000 30,000 0.6000 0.142 0.138 0.147 0.142 0.142 210,907 0.1422 0.00%
2008-03-20 0 0.600 0.560 0.630 - - 0 0 - 0.142 0.133 0.149 - - 0 - 0.00%
2008-03-19 0 0.600 0.600 0.640 0.560 0.600 90,000 53,200 0.5911 0.142 0.142 0.152 0.133 0.142 379,633 0.1401 5.26%
2008-03-18 0 0.570 0.570 0.660 0.500 0.550 465,000 252,100 0.5422 0.135 0.135 0.156 0.119 0.130 1,961,440 0.1285 -3.39%
2008-03-17 0 0.590 0.590 0.660 0.580 0.580 21,000 12,130 0.5776 0.140 0.140 0.156 0.138 0.138 88,581 0.1369 -10.61%
2008-03-14 0 0.660 0.630 0.670 0.660 0.700 85,000 57,700 0.6788 0.156 0.149 0.159 0.156 0.166 358,543 0.1609 0.00%
2008-03-13 0 0.660 0.650 0.700 0.660 0.660 90,000 59,400 0.6600 0.156 0.154 0.166 0.156 0.156 379,633 0.1565 0.00%
2008-03-12 0 0.660 0.660 0.740 0.610 0.710 140,000 92,650 0.6618 0.156 0.156 0.175 0.145 0.168 590,541 0.1569 -7.04%
2008-03-11 0 0.710 0.600 0.710 - - 0 0 - 0.168 0.142 0.168 - - 0 - 0.00%
2008-03-10 0 0.710 0.630 0.720 - - 0 0 - 0.168 0.149 0.171 - - 0 - 0.00%
2008-03-07 0 0.710 0.690 0.760 0.690 0.750 170,000 121,200 0.7129 0.168 0.164 0.180 0.164 0.178 717,085 0.1690 -7.79%
2008-03-06 0 0.770 0.740 0.780 0.740 0.770 1,010,000 763,900 0.7563 0.183 0.175 0.185 0.175 0.183 4,260,331 0.1793 0.00%
2008-03-05 0 0.770 0.750 0.780 0.750 0.770 2,050,000 1,556,000 0.7590 0.183 0.178 0.185 0.178 0.183 8,647,207 0.1799 0.00%
2008-03-04 0 0.770 0.760 0.790 0.760 0.770 180,000 138,400 0.7689 0.183 0.180 0.187 0.180 0.183 759,267 0.1823 -3.75%
2008-03-03 0 0.800 0.760 0.800 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2008-02-29 0 0.800 0.790 0.810 0.790 0.820 785,000 631,500 0.8045 0.190 0.187 0.192 0.187 0.194 3,311,248 0.1907 1.27%
2008-02-28 0 0.790 0.780 0.800 0.760 0.800 1,099,000 845,660 0.7695 0.187 0.185 0.190 0.180 0.190 4,635,747 0.1824 1.28%
2008-02-27 0 0.780 0.770 0.780 0.770 0.800 2,484,110 1,940,806 0.7813 0.185 0.183 0.185 0.183 0.190 10,478,348 0.1852 4.00%
2008-02-26 0 0.750 0.750 0.780 0.730 0.780 390,000 290,650 0.7453 0.178 0.178 0.185 0.173 0.185 1,645,078 0.1767 -3.85%
2008-02-25 0 0.780 0.760 0.780 0.740 0.830 1,415,000 1,082,550 0.7651 0.185 0.180 0.185 0.175 0.197 5,968,682 0.1814 5.41%
2008-02-22 0 0.740 0.700 0.740 0.600 0.800 2,035,000 1,339,600 0.6583 0.175 0.166 0.175 0.142 0.190 8,583,935 0.1561 23.33%
2008-02-21 0 0.600 0.600 0.640 0.600 0.650 95,000 58,800 0.6189 0.142 0.142 0.152 0.142 0.154 400,724 0.1467 -3.23%
2008-02-20 0 0.620 0.580 0.620 0.600 0.620 80,000 49,100 0.6138 0.147 0.138 0.147 0.142 0.147 337,452 0.1455 6.90%
2008-02-19 0 0.580 0.580 0.610 0.550 0.590 200,000 115,100 0.5755 0.138 0.138 0.145 0.130 0.140 843,630 0.1364 -4.92%
2008-02-18 0 0.610 0.580 0.620 - - 0 0 - 0.145 0.138 0.147 - - 0 - 0.00%
2008-02-15 0 0.610 0.560 0.670 - - 0 0 - 0.145 0.133 0.159 - - 0 - 0.00%
2008-02-14 0 0.610 0.590 0.610 0.600 0.610 65,000 39,200 0.6031 0.145 0.140 0.145 0.142 0.145 274,180 0.1430 1.67%
2008-02-13 0 0.600 0.550 0.600 0.600 0.600 200,000 120,000 0.6000 0.142 0.130 0.142 0.142 0.142 843,630 0.1422 -4.76%
2008-02-12 0 0.630 0.560 0.630 0.540 0.630 320,000 174,600 0.5456 0.149 0.133 0.149 0.128 0.149 1,349,808 0.1294 0.00%
2008-02-11 0 0.630 0.570 0.630 0.550 0.650 80,000 47,600 0.5950 0.149 0.135 0.149 0.130 0.154 337,452 0.1411 -3.08%
2008-02-06 0 0.650 0.530 0.650 - - 0 0 - 0.154 0.126 0.154 - - 0 - 0.00%
2008-02-05 0 0.650 0.650 0.660 0.590 0.650 2,190,000 1,298,400 0.5929 0.154 0.154 0.156 0.140 0.154 9,237,748 0.1406 -1.52%
2008-02-04 0 0.660 0.570 0.660 - - 0 0 - 0.156 0.135 0.156 - - 0 - 0.00%
2008-02-01 0 0.660 0.610 0.660 0.610 0.660 300,000 192,100 0.6403 0.156 0.145 0.156 0.145 0.156 1,265,445 0.1518 8.20%
2008-01-31 0 0.610 0.600 0.630 0.500 0.650 4,580,000 2,882,750 0.6294 0.145 0.142 0.149 0.119 0.154 19,319,126 0.1492 8.93%
2008-01-30 0 0.560 0.450 0.570 0.435 0.590 120,000 63,500 0.5292 0.133 0.107 0.135 0.103 0.140 506,178 0.1254 5.66%
2008-01-29 0 0.530 0.520 0.530 0.530 0.530 220,000 116,600 0.5300 0.126 0.123 0.126 0.126 0.126 927,993 0.1256 -1.85%
2008-01-28 0 0.540 0.520 0.580 0.540 0.540 100,000 54,000 0.5400 0.128 0.123 0.138 0.128 0.128 421,815 0.1280 0.00%
2008-01-25 0 0.540 0.540 0.600 0.540 0.540 130,000 70,200 0.5400 0.128 0.128 0.142 0.128 0.128 548,359 0.1280 0.00%
2008-01-24 0 0.540 0.540 0.560 0.540 0.560 470,000 255,800 0.5443 0.128 0.128 0.133 0.128 0.133 1,982,530 0.1290 -3.57%
2008-01-23 0 0.560 0.550 0.590 0.560 0.630 810,000 460,300 0.5683 0.133 0.130 0.140 0.133 0.149 3,416,701 0.1347 0.00%
2008-01-22 0 0.560 0.560 0.600 0.560 0.600 605,000 353,400 0.5841 0.133 0.133 0.142 0.133 0.142 2,551,981 0.1385 -13.85%
2008-01-21 0 0.650 0.570 0.650 0.630 0.650 80,000 50,800 0.6350 0.154 0.135 0.154 0.149 0.154 337,452 0.1505 8.33%
2008-01-18 0 0.600 0.580 0.650 0.550 0.600 60,000 35,500 0.5917 0.142 0.138 0.154 0.130 0.142 253,089 0.1403 -13.04%
2008-01-17 0 0.690 0.690 0.700 0.530 0.700 715,000 411,050 0.5749 0.164 0.164 0.166 0.126 0.166 3,015,977 0.1363 21.05%
2008-01-16 0 0.570 0.570 0.600 0.570 0.600 255,000 152,100 0.5965 0.135 0.135 0.142 0.135 0.142 1,075,628 0.1414 -5.00%
2008-01-15 0 0.600 0.600 0.630 0.600 0.650 300,000 180,250 0.6008 0.142 0.142 0.149 0.142 0.154 1,265,445 0.1424 0.00%
2008-01-14 0 0.600 0.600 0.630 0.600 0.610 1,555,000 936,600 0.6023 0.142 0.142 0.149 0.142 0.145 6,559,223 0.1428 -4.76%
2008-01-11 0 0.630 0.630 0.660 0.630 0.660 85,000 53,850 0.6335 0.149 0.149 0.156 0.149 0.156 358,543 0.1502 0.00%
2008-01-10 0 0.630 0.630 0.660 0.620 0.640 2,060,000 1,277,400 0.6201 0.149 0.149 0.156 0.147 0.152 8,689,388 0.1470 0.00%
2008-01-09 0 0.630 0.630 0.660 0.630 0.650 880,000 568,600 0.6461 0.149 0.149 0.156 0.149 0.154 3,711,972 0.1532 0.00%
2008-01-08 0 0.630 0.610 0.680 0.600 0.640 550,000 344,700 0.6267 0.149 0.145 0.161 0.142 0.152 2,319,982 0.1486 -1.56%
2008-01-07 0 0.640 0.640 0.680 0.640 0.650 70,000 45,000 0.6429 0.152 0.152 0.161 0.152 0.154 295,270 0.1524 -5.88%
2008-01-04 0 0.680 0.640 0.680 - - 0 0 - 0.161 0.152 0.161 - - 0 - 0.00%
2008-01-03 0 0.680 0.640 0.680 0.650 0.700 250,000 173,500 0.6940 0.161 0.152 0.161 0.154 0.166 1,054,537 0.1645 7.94%
2008-01-02 0 0.630 0.630 0.690 0.630 0.630 20,000 12,600 0.6300 0.149 0.149 0.164 0.149 0.149 84,363 0.1494 -8.70%
2007-12-31 0 0.690 0.650 0.690 0.660 0.690 180,000 119,700 0.6650 0.164 0.154 0.164 0.156 0.164 759,267 0.1577 4.55%
2007-12-28 0 0.660 0.660 0.700 0.640 0.640 3,000,000 1,920,000 0.6400 0.156 0.156 0.166 0.152 0.152 12,654,449 0.1517 4.76%
2007-12-27 0 0.630 0.630 0.700 0.630 0.690 45,000 29,750 0.6611 0.149 0.149 0.166 0.149 0.164 189,817 0.1567 -7.35%
2007-12-24 0 0.680 0.620 0.680 - - 5,000 3,400 0.6800 0.161 0.147 0.161 - - 21,091 0.1612 0.00%
2007-12-21 0 0.680 0.650 0.700 0.680 0.680 10,000 6,800 0.6800 0.161 0.154 0.166 0.161 0.161 42,181 0.1612 -1.45%
2007-12-20 0 0.690 0.640 0.690 0.550 0.690 800,000 512,300 0.6404 0.164 0.152 0.164 0.130 0.164 3,374,520 0.1518 4.55%
2007-12-19 0 0.660 0.630 0.700 - - 0 0 - 0.156 0.149 0.166 - - 0 - 0.00%
2007-12-18 0 0.660 0.650 0.680 0.660 0.670 650,000 429,500 0.6608 0.156 0.154 0.161 0.156 0.159 2,741,797 0.1566 -4.35%
2007-12-17 0 0.690 0.690 0.700 0.680 0.730 1,888,000 1,314,600 0.6963 0.164 0.164 0.166 0.161 0.173 7,963,867 0.1651 0.00%
2007-12-14 0 0.690 0.640 0.690 0.600 0.690 205,000 138,700 0.6766 0.164 0.152 0.164 0.142 0.164 864,721 0.1604 1.47%
2007-12-13 0 0.680 0.680 0.710 0.680 0.690 400,000 274,100 0.6853 0.161 0.161 0.168 0.161 0.164 1,687,260 0.1625 -2.86%
2007-12-12 0 0.700 0.690 0.720 0.690 0.700 60,000 41,900 0.6983 0.166 0.164 0.171 0.164 0.166 253,089 0.1656 -4.11%
2007-12-11 0 0.730 0.710 0.730 0.700 0.730 25,895,000 18,142,050 0.7006 0.173 0.168 0.173 0.166 0.173 109,228,988 0.1661 5.80%
2007-12-10 0 0.690 0.680 0.710 0.670 0.700 411,000 284,030 0.6911 0.164 0.161 0.168 0.159 0.166 1,733,660 0.1638 -1.43%
2007-12-07 0 0.700 0.680 0.700 0.690 0.700 422,000 295,250 0.6996 0.166 0.161 0.166 0.164 0.166 1,780,059 0.1659 0.00%
2007-12-06 0 0.700 0.690 0.720 0.690 0.710 120,000 84,000 0.7000 0.166 0.164 0.171 0.164 0.168 506,178 0.1659 1.45%
2007-12-05 0 0.690 0.690 0.710 0.690 0.720 270,000 188,400 0.6978 0.164 0.164 0.168 0.164 0.171 1,138,900 0.1654 -4.17%
2007-12-04 0 0.720 0.690 0.720 0.680 0.720 2,385,000 1,640,050 0.6877 0.171 0.164 0.171 0.161 0.171 10,060,287 0.1630 2.86%
2007-12-03 0 0.700 0.690 0.700 0.700 0.730 520,000 365,200 0.7023 0.166 0.164 0.166 0.166 0.173 2,193,438 0.1665 6.06%
2007-11-30 0 0.660 0.650 0.690 0.560 0.720 2,440,000 1,604,300 0.6575 0.156 0.154 0.164 0.133 0.171 10,292,285 0.1559 -10.81%
2007-11-29 0 0.740 0.710 0.740 0.700 0.740 2,730,000 1,946,600 0.7130 0.175 0.168 0.175 0.166 0.175 11,515,549 0.1690 5.71%
2007-11-28 0 0.700 0.700 0.720 0.690 0.700 520,000 360,800 0.6938 0.166 0.166 0.171 0.164 0.166 2,193,438 0.1645 -2.78%
2007-11-27 0 0.720 0.720 0.740 0.680 0.720 110,000 76,600 0.6964 0.171 0.171 0.175 0.161 0.171 463,996 0.1651 0.00%
2007-11-26 0 0.720 0.720 0.760 0.690 0.780 5,755,000 4,345,650 0.7551 0.171 0.171 0.180 0.164 0.185 24,275,452 0.1790 2.86%
2007-11-23 0 0.700 0.690 0.700 0.680 0.700 390,000 269,900 0.6921 0.166 0.164 0.166 0.161 0.166 1,645,078 0.1641 2.94%
2007-11-22 0 0.680 0.680 0.700 0.680 0.720 105,000 74,350 0.7081 0.161 0.161 0.166 0.161 0.171 442,906 0.1679 -5.56%
2007-11-21 0 0.720 0.710 0.720 0.720 0.830 610,000 450,500 0.7385 0.171 0.168 0.171 0.171 0.197 2,573,071 0.1751 -2.70%
2007-11-20 0 0.740 0.720 0.750 0.660 0.740 7,245,000 5,025,700 0.6937 0.175 0.171 0.178 0.156 0.175 30,560,495 0.1645 2.78%
2007-11-19 0 0.720 0.720 0.740 0.720 0.780 1,425,000 1,066,000 0.7481 0.171 0.171 0.175 0.171 0.185 6,010,863 0.1773 -8.86%
2007-11-16 0 0.790 0.780 0.790 0.780 0.790 265,000 208,950 0.7885 0.187 0.185 0.187 0.185 0.187 1,117,810 0.1869 -1.25%
2007-11-15 0 0.800 0.800 0.810 0.760 0.810 730,000 580,750 0.7955 0.190 0.190 0.192 0.180 0.192 3,079,249 0.1886 3.90%
2007-11-14 0 0.770 0.770 0.800 0.770 0.840 4,815,000 3,862,750 0.8022 0.183 0.183 0.190 0.183 0.199 20,310,391 0.1902 -4.94%
2007-11-13 0 0.810 0.810 0.820 0.790 0.940 6,480,000 5,440,450 0.8396 0.192 0.192 0.194 0.187 0.223 27,333,610 0.1990 -5.81%
2007-11-12 0 0.860 0.860 0.870 0.850 1.040 20,117,000 18,741,460 0.9316 0.204 0.204 0.206 0.202 0.247 84,856,518 0.2209 0.00%
2007-11-09 0 0.860 0.860 0.880 0.820 0.870 6,550,000 5,433,600 0.8296 0.204 0.204 0.209 0.194 0.206 27,628,881 0.1967 3.61%
2007-11-08 0 0.830 0.820 0.830 0.810 0.860 2,815,000 2,325,700 0.8262 0.197 0.194 0.197 0.192 0.204 11,874,092 0.1959 -3.49%
2007-11-07 0 0.860 0.860 0.870 0.720 0.880 6,180,000 5,030,600 0.8140 0.204 0.204 0.206 0.171 0.209 26,068,165 0.1930 21.13%
2007-11-06 0 0.710 0.710 0.740 0.700 0.760 12,446,000 8,816,660 0.7084 0.168 0.168 0.175 0.166 0.180 52,499,092 0.1679 4.41%
2007-11-05 0 0.680 0.670 0.700 0.680 0.710 1,695,000 1,174,250 0.6928 0.161 0.159 0.166 0.161 0.168 7,149,764 0.1642 0.00%
2007-11-02 0 0.680 0.670 0.680 0.680 0.720 2,180,000 1,516,000 0.6954 0.161 0.159 0.161 0.161 0.171 9,195,566 0.1649 -2.86%
2007-11-01 0 0.700 0.690 0.710 0.700 0.750 1,685,000 1,220,700 0.7245 0.166 0.164 0.168 0.166 0.178 7,107,582 0.1717 -1.41%
2007-10-31 0 0.710 0.690 0.710 0.660 0.720 1,955,000 1,366,350 0.6989 0.168 0.164 0.168 0.156 0.171 8,246,483 0.1657 1.43%
2007-10-30 0 0.700 0.690 0.700 0.670 0.730 2,089,200 1,453,680 0.6958 0.166 0.164 0.166 0.159 0.173 8,812,558 0.1650 9.38%
2007-10-29 0 0.640 0.640 0.650 0.610 0.660 1,176,000 742,260 0.6312 0.152 0.152 0.154 0.145 0.156 4,960,544 0.1496 1.59%
2007-10-26 0 0.630 0.620 0.630 0.610 0.630 390,000 242,100 0.6208 0.149 0.147 0.149 0.145 0.149 1,645,078 0.1472 0.00%
2007-10-25 0 0.630 0.630 0.650 0.620 0.650 510,000 320,700 0.6288 0.149 0.149 0.154 0.147 0.154 2,151,256 0.1491 1.61%
2007-10-24 0 0.620 0.620 0.630 0.610 0.670 605,000 381,300 0.6302 0.147 0.147 0.149 0.145 0.159 2,551,981 0.1494 -4.62%
2007-10-23 0 0.650 0.630 0.660 0.630 0.650 640,000 415,700 0.6495 0.154 0.149 0.156 0.149 0.154 2,699,616 0.1540 1.56%
2007-10-22 0 0.640 0.640 0.650 0.640 0.680 240,000 156,150 0.6506 0.152 0.152 0.154 0.152 0.161 1,012,356 0.1542 -5.88%
2007-10-18 0 0.680 0.670 0.680 0.670 0.700 200,000 137,450 0.6873 0.161 0.159 0.161 0.159 0.166 843,630 0.1629 0.00%
2007-10-17 0 0.680 0.680 0.700 0.660 0.720 545,000 379,850 0.6970 0.161 0.161 0.166 0.156 0.171 2,298,892 0.1652 -2.86%
2007-10-16 0 0.700 0.700 0.710 0.690 0.700 925,000 643,200 0.6954 0.166 0.166 0.168 0.164 0.166 3,901,789 0.1648 0.00%
2007-10-15 0 0.700 0.700 0.710 0.700 0.710 437,000 306,090 0.7004 0.166 0.166 0.168 0.166 0.168 1,843,331 0.1661 -2.78%
2007-10-12 0 0.720 0.710 0.720 0.700 0.730 639,000 457,444 0.7159 0.171 0.168 0.171 0.166 0.173 2,695,398 0.1697 -1.37%
2007-10-11 0 0.730 0.720 0.730 0.680 0.740 2,015,000 1,418,050 0.7037 0.173 0.171 0.173 0.161 0.175 8,499,572 0.1668 4.29%
2007-10-10 0 0.700 0.700 0.720 0.700 0.750 1,295,000 918,450 0.7092 0.166 0.166 0.171 0.166 0.178 5,462,504 0.1681 1.45%
2007-10-09 0 0.690 0.680 0.700 0.690 0.720 385,000 270,765 0.7033 0.164 0.161 0.166 0.164 0.171 1,623,988 0.1667 -5.48%
2007-10-08 0 0.730 0.700 0.730 0.640 0.750 1,300,000 906,000 0.6969 0.173 0.166 0.173 0.152 0.178 5,483,595 0.1652 5.80%
2007-10-05 0 0.690 0.680 0.700 0.670 0.700 200,000 136,500 0.6825 0.164 0.161 0.166 0.159 0.166 843,630 0.1618 -1.43%
2007-10-04 0 0.700 0.670 0.700 0.660 0.700 85,000 58,550 0.6888 0.166 0.159 0.166 0.156 0.166 358,543 0.1633 0.00%
2007-10-03 0 0.700 0.660 0.700 0.670 0.700 1,258,000 863,980 0.6868 0.166 0.156 0.166 0.159 0.166 5,306,432 0.1628 -4.11%
2007-10-02 0 0.730 0.710 0.730 0.710 0.730 920,000 666,250 0.7242 0.173 0.168 0.173 0.168 0.173 3,880,698 0.1717 1.39%
2007-09-28 0 0.720 0.700 0.720 0.690 0.720 1,840,000 1,301,500 0.7073 0.171 0.166 0.171 0.164 0.171 7,761,396 0.1677 4.35%
2007-09-27 0 0.690 0.690 0.710 0.690 0.720 2,034,000 1,427,730 0.7019 0.164 0.164 0.168 0.164 0.171 8,579,717 0.1664 -6.76%
2007-09-25 0 0.740 0.730 0.740 0.720 0.750 825,000 604,950 0.7333 0.175 0.173 0.175 0.171 0.178 3,479,974 0.1738 -5.13%
2007-09-24 0 0.780 0.760 0.800 0.730 0.820 1,020,000 786,600 0.7712 0.185 0.180 0.190 0.173 0.194 4,302,513 0.1828 -3.70%
2007-09-21 0 0.810 0.800 0.820 0.750 0.890 5,387,600 4,430,926 0.8224 0.192 0.190 0.194 0.178 0.211 22,725,704 0.1950 1.25%
2007-09-20 0 0.800 0.800 0.820 0.720 0.820 8,735,000 6,457,400 0.7393 0.190 0.190 0.194 0.171 0.194 36,845,538 0.1753 11.11%
2007-09-19 0 0.720 0.700 0.720 0.700 0.750 5,980,000 4,333,900 0.7247 0.171 0.166 0.171 0.166 0.178 25,224,535 0.1718 -4.00%
2007-09-18 0 0.750 0.740 0.750 0.710 0.760 1,088,000 793,840 0.7296 0.178 0.175 0.178 0.168 0.180 4,589,347 0.1730 -1.32%
2007-09-17 0 0.760 0.750 0.770 0.760 0.780 1,180,000 905,050 0.7670 0.180 0.178 0.183 0.180 0.185 4,977,417 0.1818 0.00%
2007-09-14 0 0.760 0.740 0.770 0.740 0.790 2,375,000 1,790,850 0.7540 0.180 0.175 0.183 0.175 0.187 10,018,106 0.1788 -1.30%
2007-09-13 0 0.770 0.770 0.800 0.750 0.780 835,000 646,000 0.7737 0.183 0.183 0.190 0.178 0.185 3,522,155 0.1834 0.00%
2007-09-12 0 0.770 0.770 0.790 0.750 0.770 595,000 451,400 0.7587 0.183 0.183 0.187 0.178 0.183 2,509,799 0.1799 2.67%
2007-09-11 0 0.750 0.750 0.780 0.750 0.830 1,055,000 801,650 0.7599 0.178 0.178 0.185 0.178 0.197 4,450,148 0.1801 -3.85%
2007-09-10 0 0.780 0.770 0.780 0.740 0.820 495,000 383,250 0.7742 0.185 0.183 0.185 0.175 0.194 2,087,984 0.1836 -2.50%
2007-09-07 0 0.800 0.780 0.800 0.750 0.840 860,000 683,800 0.7951 0.190 0.185 0.190 0.178 0.199 3,627,609 0.1885 0.00%
2007-09-06 0 0.800 0.810 0.830 0.800 0.810 905,000 725,700 0.8019 0.190 0.192 0.197 0.190 0.192 3,817,426 0.1901 -1.23%
2007-09-05 0 0.810 0.800 0.840 0.810 0.850 120,000 98,200 0.8183 0.192 0.190 0.199 0.192 0.202 506,178 0.1940 -3.57%
2007-09-04 0 0.840 0.830 0.840 0.840 0.890 1,270,000 1,079,100 0.8497 0.199 0.197 0.199 0.199 0.211 5,357,050 0.2014 -2.33%
2007-09-03 0 0.860 0.850 0.860 0.840 0.890 2,570,000 2,155,250 0.8386 0.204 0.202 0.204 0.199 0.211 10,840,645 0.1988 2.38%
2007-08-31 0 0.840 0.830 0.840 0.830 0.900 1,450,000 1,276,100 0.8801 0.199 0.197 0.199 0.197 0.213 6,116,317 0.2086 -5.62%
2007-08-30 0 0.890 0.860 0.890 0.870 0.920 3,925,000 3,474,950 0.8853 0.211 0.204 0.211 0.206 0.218 16,556,238 0.2099 3.49%
2007-08-29 0 0.860 0.860 0.880 0.750 0.880 3,207,000 2,698,100 0.8413 0.204 0.204 0.209 0.178 0.209 13,527,606 0.1995 3.61%
2007-08-28 0 0.830 0.820 0.830 0.820 0.870 12,735,000 10,667,900 0.8377 0.197 0.194 0.197 0.194 0.206 53,718,137 0.1986 -7.78%
2007-08-27 0 0.900 0.880 0.910 0.880 0.950 3,005,000 2,708,950 0.9015 0.213 0.209 0.216 0.209 0.225 12,675,540 0.2137 1.12%
2007-08-24 0 0.890 0.870 0.880 0.800 0.910 6,332,800 5,239,296 0.8273 0.211 0.206 0.209 0.190 0.216 26,712,699 0.1961 7.23%
2007-08-23 0 0.830 0.810 0.840 0.810 0.840 655,000 545,050 0.8321 0.197 0.192 0.199 0.192 0.199 2,762,888 0.1973 5.06%
2007-08-22 0 0.790 0.790 0.800 0.780 0.810 800,000 636,800 0.7960 0.187 0.187 0.190 0.185 0.192 3,374,520 0.1887 0.00%
2007-08-21 0 0.790 0.770 0.800 0.780 0.820 1,065,000 834,750 0.7838 0.187 0.183 0.190 0.185 0.194 4,492,329 0.1858 1.28%
2007-08-20 0 0.780 0.770 0.780 0.770 0.890 1,880,000 1,498,200 0.7969 0.185 0.183 0.185 0.183 0.211 7,930,122 0.1889 6.85%
2007-08-17 0 0.730 0.700 0.730 0.610 0.750 5,260,000 3,555,550 0.6760 0.173 0.166 0.173 0.145 0.178 22,187,468 0.1603 -6.41%
2007-08-16 0 0.780 0.770 0.780 0.730 0.890 855,000 682,250 0.7980 0.185 0.183 0.185 0.173 0.211 3,606,518 0.1892 -13.33%
2007-08-15 0 0.900 0.900 0.920 0.890 0.960 1,870,000 1,732,650 0.9266 0.213 0.213 0.218 0.211 0.228 7,887,940 0.2197 1.12%
2007-08-14 0 0.890 0.870 0.900 0.800 1.010 6,763,000 6,350,100 0.9389 0.211 0.206 0.213 0.190 0.239 28,527,347 0.2226 12.66%
2007-08-13 0 0.790 0.760 0.800 0.750 0.800 480,000 367,550 0.7657 0.187 0.180 0.190 0.178 0.190 2,024,712 0.1815 1.28%
2007-08-10 0 0.780 0.780 0.790 0.700 0.820 870,000 679,050 0.7805 0.185 0.185 0.187 0.166 0.194 3,669,790 0.1850 -7.14%
2007-08-09 0 0.840 0.840 0.860 0.840 0.900 2,120,000 1,833,550 0.8649 0.199 0.199 0.204 0.199 0.213 8,942,477 0.2050 1.20%
2007-08-08 0 0.830 0.800 0.830 0.770 0.830 1,210,000 966,700 0.7989 0.197 0.190 0.197 0.183 0.197 5,103,961 0.1894 -1.19%
2007-08-07 0 0.840 0.820 0.880 0.650 0.890 4,710,000 3,652,150 0.7754 0.199 0.194 0.209 0.154 0.211 19,867,485 0.1838 7.69%
2007-08-06 0 0.780 0.760 0.780 0.660 0.900 3,106,000 2,462,940 0.7930 0.185 0.180 0.185 0.156 0.213 13,101,573 0.1880 -14.29%
2007-08-03 0 0.910 0.910 0.930 0.880 0.930 1,450,000 1,315,850 0.9075 0.216 0.216 0.220 0.209 0.220 6,116,317 0.2151 -2.15%
2007-08-02 0 0.930 0.920 0.930 0.910 1.020 4,830,000 4,575,050 0.9472 0.220 0.218 0.220 0.216 0.242 20,373,663 0.2246 -7.00%
2007-08-01 0 1.000 0.970 1.000 0.930 1.030 3,743,200 3,648,300 0.9746 0.237 0.230 0.237 0.220 0.244 15,789,378 0.2311 -2.91%
2007-07-31 0 1.030 1.030 1.040 1.000 1.080 3,755,000 3,893,000 1.0368 0.244 0.244 0.247 0.237 0.256 15,839,152 0.2458 0.00%
2007-07-30 0 1.030 1.020 1.030 1.020 1.070 3,886,600 4,045,350 1.0408 0.244 0.242 0.244 0.242 0.254 16,394,261 0.2468 0.98%
2007-07-27 0 1.020 1.010 1.020 0.900 1.130 16,806,000 17,850,430 1.0621 0.242 0.239 0.242 0.213 0.268 70,890,225 0.2518 -1.92%
2007-07-26 0 1.040 1.030 1.040 1.000 1.130 11,680,000 12,505,700 1.0707 0.247 0.244 0.247 0.237 0.268 49,267,989 0.2538 2.97%
2007-07-25 0 1.010 1.000 1.020 0.840 1.080 21,995,000 22,000,850 1.0003 0.239 0.237 0.242 0.199 0.256 92,778,204 0.2371 13.48%
2007-07-24 0 0.890 0.890 0.900 0.880 0.960 11,732,000 10,804,370 0.9209 0.211 0.211 0.213 0.209 0.228 49,487,333 0.2183 -8.25%
2007-07-23 0 0.970 0.960 0.970 0.890 1.030 10,311,000 10,111,160 0.9806 0.230 0.228 0.230 0.211 0.244 43,493,342 0.2325 -5.83%
2007-07-20 0 1.030 1.010 1.040 1.010 1.130 17,200,000 18,202,600 1.0583 0.244 0.239 0.247 0.239 0.268 72,552,176 0.2509 0.00%
2007-07-19 0 1.030 1.010 1.030 0.980 1.400 59,459,400 72,379,602 1.2173 0.244 0.239 0.244 0.232 0.332 250,808,653 0.2886 -2.83%
2007-07-18 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2007-07-13 0 1.060 1.060 1.070 0.960 1.140 54,521,200 57,957,622 1.0630 0.251 0.251 0.254 0.228 0.270 229,978,586 0.2520 13.98%
2007-07-12 0 0.930 0.930 0.940 0.700 0.930 53,684,800 44,118,470 0.8218 0.220 0.220 0.223 0.166 0.220 226,450,525 0.1948 38.81%
2007-07-11 0 0.670 0.660 0.670 0.610 0.690 9,175,000 6,124,850 0.6676 0.159 0.156 0.159 0.145 0.164 38,701,524 0.1583 0.00%
2007-07-10 0 0.670 0.660 0.670 0.580 0.720 29,070,000 19,669,100 0.6766 0.159 0.156 0.159 0.138 0.171 122,621,613 0.1604 0.00%
2007-07-09 0 0.670 0.670 0.680 0.450 0.680 76,320,000 43,215,810 0.5662 0.159 0.159 0.161 0.107 0.161 321,929,188 0.1342 45.65%
2007-07-06 0 0.460 0.465 0.470 0.395 0.470 6,345,000 2,770,675 0.4367 0.109 0.110 0.111 0.094 0.111 26,764,160 0.1035 15.00%
2007-07-05 0 0.400 0.400 0.430 0.385 0.430 2,100,000 849,175 0.4044 0.095 0.095 0.102 0.091 0.102 8,858,114 0.0959 5.26%
2007-07-04 0 0.380 0.380 0.395 0.380 0.390 1,232,000 477,930 0.3879 0.090 0.090 0.094 0.090 0.092 5,196,760 0.0920 -2.56%
2007-07-03 0 0.390 0.360 0.390 0.380 0.390 350,000 134,350 0.3839 0.092 0.085 0.092 0.090 0.092 1,476,352 0.0910 -4.88%
2007-06-29 0 0.410 0.375 0.410 0.375 0.410 240,000 92,150 0.3840 0.097 0.089 0.097 0.089 0.097 1,012,356 0.0910 6.49%
2007-06-28 0 0.385 0.385 0.390 0.370 0.390 1,480,000 561,000 0.3791 0.091 0.091 0.092 0.088 0.092 6,242,862 0.0899 0.00%
2007-06-27 0 0.385 0.385 0.395 0.385 0.410 2,570,000 1,008,375 0.3924 0.091 0.091 0.094 0.091 0.097 10,840,645 0.0930 -3.75%
2007-06-26 0 0.400 0.395 0.400 0.375 0.400 3,100,000 1,194,825 0.3854 0.095 0.094 0.095 0.089 0.095 13,076,264 0.0914 8.11%
2007-06-25 0 0.370 0.370 0.380 0.370 0.390 540,000 205,150 0.3799 0.088 0.088 0.090 0.088 0.092 2,277,801 0.0901 -2.63%
2007-06-22 0 0.380 0.375 0.380 0.360 0.385 960,000 356,600 0.3715 0.090 0.089 0.090 0.085 0.091 4,049,424 0.0881 -1.30%
2007-06-21 0 0.385 0.380 0.385 0.370 0.385 1,546,000 583,550 0.3775 0.091 0.090 0.091 0.088 0.091 6,521,260 0.0895 1.32%
2007-06-20 0 0.380 0.370 0.390 0.370 0.390 550,000 212,000 0.3855 0.090 0.088 0.092 0.088 0.092 2,319,982 0.0914 0.00%
2007-06-18 0 0.380 0.360 0.385 0.350 0.410 3,130,000 1,188,750 0.3798 0.090 0.085 0.091 0.083 0.097 13,202,809 0.0900 -7.32%
2007-06-15 0 0.410 0.400 0.410 0.400 0.435 862,200 351,525 0.4077 0.097 0.095 0.097 0.095 0.103 3,636,889 0.0967 -1.20%
2007-06-14 0 0.415 0.415 0.420 0.410 0.460 4,905,000 2,129,350 0.4341 0.098 0.098 0.100 0.097 0.109 20,690,024 0.1029 -5.68%
2007-06-13 0 0.440 0.435 0.445 0.435 0.465 2,104,000 940,010 0.4468 0.104 0.103 0.105 0.103 0.110 8,874,987 0.1059 2.33%
2007-06-12 0 0.430 0.430 0.440 0.430 0.470 1,795,000 814,975 0.4540 0.102 0.102 0.104 0.102 0.111 7,571,579 0.1076 -6.52%
2007-06-11 0 0.460 0.455 0.465 0.445 0.480 5,884,000 2,716,730 0.4617 0.109 0.108 0.110 0.105 0.114 24,819,593 0.1095 1.10%
2007-06-08 0 0.455 0.450 0.455 0.350 0.470 17,716,000 7,643,910 0.4315 0.108 0.107 0.108 0.083 0.111 74,728,741 0.1023 24.66%
2007-06-07 0 0.365 0.365 0.370 0.355 0.365 170,000 61,250 0.3603 0.087 0.087 0.088 0.084 0.087 717,085 0.0854 1.39%
2007-06-06 0 0.360 0.360 0.365 0.360 0.370 1,910,000 699,650 0.3663 0.085 0.085 0.087 0.085 0.088 8,056,666 0.0868 -1.37%
2007-06-05 0 0.365 0.365 0.375 0.340 0.375 3,225,000 1,178,625 0.3655 0.087 0.087 0.089 0.081 0.089 13,603,533 0.0866 -1.35%
2007-06-04 0 0.370 0.360 0.380 0.370 0.385 1,755,000 657,400 0.3746 0.088 0.085 0.090 0.088 0.091 7,402,853 0.0888 0.00%
2007-06-01 0 0.370 0.365 0.370 0.370 0.390 4,193,000 1,571,500 0.3748 0.088 0.087 0.088 0.088 0.092 17,686,702 0.0889 -5.13%
2007-05-31 0 0.390 0.380 0.390 0.370 0.405 5,365,000 2,035,950 0.3795 0.092 0.090 0.092 0.088 0.096 22,630,373 0.0900 5.41%
2007-05-30 0 0.370 0.360 0.375 0.360 0.390 1,770,000 662,625 0.3744 0.088 0.085 0.089 0.085 0.092 7,466,125 0.0888 -5.13%
2007-05-29 0 0.390 0.380 0.390 0.380 0.395 4,735,000 1,827,875 0.3860 0.092 0.090 0.092 0.090 0.094 19,972,939 0.0915 -2.50%
2007-05-28 0 0.400 0.395 0.400 0.395 0.415 7,685,000 3,108,400 0.4045 0.095 0.094 0.095 0.094 0.098 32,416,481 0.0959 0.00%
2007-05-25 0 0.400 0.395 0.400 0.390 0.425 11,334,000 4,603,500 0.4062 0.095 0.094 0.095 0.092 0.101 47,808,509 0.0963 -1.23%
2007-05-23 0 0.405 0.400 0.405 0.405 0.430 2,435,000 1,006,550 0.4134 0.096 0.095 0.096 0.096 0.102 10,271,195 0.0980 -1.22%
2007-05-22 0 0.410 0.405 0.410 0.400 0.445 4,895,000 2,004,325 0.4095 0.097 0.096 0.097 0.095 0.105 20,647,843 0.0971 -3.53%
2007-05-21 0 0.425 0.425 0.435 0.425 0.470 8,125,000 3,611,025 0.4444 0.101 0.101 0.103 0.101 0.111 34,272,467 0.1054 -5.56%
2007-05-18 0 0.450 0.440 0.450 0.400 0.450 5,035,000 2,166,100 0.4302 0.107 0.104 0.107 0.095 0.107 21,238,384 0.1020 4.65%
2007-05-17 0 0.430 0.425 0.430 0.420 0.470 4,455,000 1,933,375 0.4340 0.102 0.101 0.102 0.100 0.111 18,791,857 0.1029 -6.52%
2007-05-16 0 0.460 0.450 0.460 0.450 0.550 33,825,000 16,162,475 0.4778 0.109 0.107 0.109 0.107 0.130 142,678,915 0.1133 2.22%
2007-05-15 0 0.450 0.445 0.450 0.420 0.470 3,805,000 1,691,700 0.4446 0.107 0.105 0.107 0.100 0.111 16,050,060 0.1054 -1.10%
2007-05-14 0 0.455 0.450 0.455 0.390 0.455 7,276,000 3,114,290 0.4280 0.108 0.107 0.108 0.092 0.108 30,691,258 0.1015 16.67%
2007-05-11 0 0.390 0.380 0.390 0.350 0.390 860,000 334,000 0.3884 0.092 0.090 0.092 0.083 0.092 3,627,609 0.0921 1.30%
2007-05-10 0 0.385 0.375 0.385 0.380 0.410 8,465,000 3,315,150 0.3916 0.091 0.089 0.091 0.090 0.097 35,706,638 0.0928 8.45%
2007-05-09 0 0.355 0.350 0.370 0.330 0.355 370,000 125,925 0.3403 0.084 0.083 0.088 0.078 0.084 1,560,715 0.0807 9.23%
2007-05-08 0 0.325 0.325 0.340 0.325 0.345 213,000 68,850 0.3232 0.077 0.077 0.081 0.077 0.082 898,466 0.0766 -7.14%
2007-05-07 0 0.350 0.340 0.360 0.300 0.370 5,000,000 1,570,300 0.3141 0.083 0.081 0.085 0.071 0.088 21,090,749 0.0745 2.94%
2007-05-04 0 0.340 0.330 0.340 0.300 0.375 3,845,000 1,314,850 0.3420 0.081 0.078 0.081 0.071 0.089 16,218,786 0.0811 3.03%
2007-05-03 0 0.330 0.320 0.330 0.330 0.375 4,100,000 1,533,000 0.3739 0.078 0.076 0.078 0.078 0.089 17,294,414 0.0886 0.00%
2007-05-02 0 0.330 0.305 0.345 - - 0 0 - 0.078 0.072 0.082 - - 0 - 0.00%
2007-04-30 0 0.330 0.305 0.330 - - 0 0 - 0.078 0.072 0.078 - - 0 - -2.94%
2007-04-27 0 0.340 0.325 0.340 0.330 0.350 4,190,000 1,442,075 0.3442 0.081 0.077 0.081 0.078 0.083 17,674,047 0.0816 0.00%
2007-04-26 0 0.340 0.310 0.340 0.345 0.350 705,000 243,250 0.3450 0.081 0.073 0.081 0.082 0.083 2,973,796 0.0818 3.03%
2007-04-25 0 0.330 0.330 0.340 0.330 0.375 4,200,000 1,515,300 0.3608 0.078 0.078 0.081 0.078 0.089 17,716,229 0.0855 -9.59%
2007-04-24 0 0.365 0.365 0.370 0.335 0.390 10,716,000 3,859,490 0.3602 0.087 0.087 0.088 0.079 0.092 45,201,693 0.0854 -1.35%
2007-04-23 0 0.370 0.360 0.375 0.350 0.400 2,155,000 833,200 0.3866 0.088 0.085 0.089 0.083 0.095 9,090,113 0.0917 8.82%
2007-04-20 0 0.340 0.340 0.355 0.330 0.405 1,220,000 453,800 0.3720 0.081 0.081 0.084 0.078 0.096 5,146,143 0.0882 11.48%
2007-04-19 0 0.305 0.305 0.320 0.305 0.330 260,000 80,300 0.3088 0.072 0.072 0.076 0.072 0.078 1,096,719 0.0732 -7.58%
2007-04-18 0 0.330 0.305 0.330 0.305 0.330 165,000 50,450 0.3058 0.078 0.072 0.078 0.072 0.078 695,995 0.0725 -1.49%
2007-04-17 0 0.335 0.325 0.335 0.320 0.360 610,000 199,050 0.3263 0.079 0.077 0.079 0.076 0.085 2,573,071 0.0774 4.69%
2007-04-16 0 0.320 0.320 0.345 0.285 0.360 2,263,000 726,215 0.3209 0.076 0.076 0.082 0.068 0.085 9,545,673 0.0761 23.08%
2007-04-13 0 0.260 0.255 0.280 0.250 0.270 110,000 28,600 0.2600 0.062 0.060 0.066 0.059 0.064 463,996 0.0616 4.00%
2007-04-12 0 0.250 0.246 0.295 - - 0 0 - 0.059 0.058 0.070 - - 0 - 0.00%
2007-04-11 0 0.250 0.240 0.290 0.238 0.295 600,400 153,603 0.2558 0.059 0.057 0.069 0.056 0.070 2,532,577 0.0607 0.00%
2007-04-10 0 0.250 0.193 0.270 - - 0 0 - 0.059 0.046 0.064 - - 0 - 0.00%
2007-04-04 0 0.250 0.235 0.290 - - 0 0 - 0.059 0.056 0.069 - - 0 - 0.00%
2007-04-03 0 0.250 0.240 0.250 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
2007-04-02 0 0.250 0.234 0.260 - - 0 0 - 0.059 0.055 0.062 - - 0 - 0.00%
2007-03-30 0 0.250 0.245 0.285 0.250 0.250 10,000 2,500 0.2500 0.059 0.058 0.068 0.059 0.059 42,181 0.0593 -3.85%
2007-03-29 0 0.260 0.250 0.260 0.255 0.275 710,000 188,600 0.2656 0.062 0.059 0.062 0.060 0.065 2,994,886 0.0630 -7.14%
2007-03-28 0 0.280 0.255 0.280 0.242 0.280 880,000 238,275 0.2708 0.066 0.060 0.066 0.057 0.066 3,711,972 0.0642 12.00%
2007-03-27 0 0.250 0.246 0.260 0.250 0.250 100,000 25,000 0.2500 0.059 0.058 0.062 0.059 0.059 421,815 0.0593 3.31%
2007-03-26 0 0.242 0.242 0.260 0.240 0.250 92,000 22,660 0.2463 0.057 0.057 0.062 0.057 0.059 388,070 0.0584 0.83%
2007-03-23 0 0.240 0.240 0.260 0.220 0.240 312,000 73,610 0.2359 0.057 0.057 0.062 0.052 0.057 1,316,063 0.0559 2.13%
2007-03-22 0 0.235 0.235 0.295 0.225 0.250 300,000 69,075 0.2303 0.056 0.056 0.070 0.053 0.059 1,265,445 0.0546 11.90%
2007-03-21 0 0.210 0.210 0.250 - - 0 0 - 0.050 0.050 0.059 - - 0 - 1.45%
2007-03-20 0 0.207 0.207 0.240 0.181 0.181 22,000 3,970 0.1805 0.049 0.049 0.057 0.043 0.043 92,799 0.0428 -5.91%
2007-03-19 0 0.220 0.193 0.230 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2007-03-16 0 0.220 0.181 0.230 - - 0 0 - 0.052 0.043 0.055 - - 0 - 0.00%
2007-03-15 0 0.220 0.183 0.250 - - 0 0 - 0.052 0.043 0.059 - - 0 - 0.00%
2007-03-14 0 0.220 0.183 0.230 0.220 0.220 25,000 5,500 0.2200 0.052 0.043 0.055 0.052 0.052 105,454 0.0522 4.27%
2007-03-13 0 0.211 0.180 0.250 - - 0 0 - 0.050 0.043 0.059 - - 0 - 0.00%
2007-03-12 0 0.211 0.182 - - - 0 0 - 0.050 0.043 - - - 0 - 0.00%
2007-03-09 0 0.211 0.200 0.250 - - 0 0 - 0.050 0.047 0.059 - - 0 - 0.00%
2007-03-08 0 0.211 0.210 0.230 - - 0 0 - 0.050 0.050 0.055 - - 0 - 0.00%
2007-03-07 0 0.211 0.211 0.220 0.210 0.211 110,000 23,150 0.2105 0.050 0.050 0.052 0.050 0.050 463,996 0.0499 -4.09%
2007-03-06 0 0.220 0.180 - - - 0 0 - 0.052 0.043 - - - 0 - 0.00%
2007-03-05 0 0.220 0.220 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2007-03-02 0 0.220 0.220 0.240 0.220 0.228 95,000 20,980 0.2208 0.052 0.052 0.057 0.052 0.054 400,724 0.0524 -8.33%
2007-03-01 0 0.240 0.240 0.300 0.230 0.230 9,000 1,830 0.2033 0.057 0.057 0.071 0.055 0.055 37,963 0.0482 0.00%
2007-02-28 0 0.240 0.192 0.270 - - 0 0 - 0.057 0.046 0.064 - - 0 - 0.00%
2007-02-27 0 0.240 0.232 0.280 0.240 0.241 165,000 39,630 0.2402 0.057 0.055 0.066 0.057 0.057 695,995 0.0569 0.00%
2007-02-26 0 0.240 0.240 0.260 - - 0 0 - 0.057 0.057 0.062 - - 0 - 0.00%
2007-02-23 0 0.240 0.233 0.250 0.240 0.240 300,000 72,000 0.2400 0.057 0.055 0.059 0.057 0.057 1,265,445 0.0569 -0.41%
2007-02-22 0 0.241 0.241 0.280 - - 0 0 - 0.057 0.057 0.066 - - 0 - 0.00%
2007-02-21 0 0.241 0.180 0.250 0.241 0.242 260,000 62,790 0.2415 0.057 0.043 0.059 0.057 0.057 1,096,719 0.0573 -13.93%
2007-02-16 0 0.280 0.226 0.280 0.222 0.280 378,000 86,525 0.2289 0.066 0.054 0.066 0.053 0.066 1,594,461 0.0543 14.29%
2007-02-15 0 0.245 0.220 0.245 0.211 0.245 271,000 58,900 0.2173 0.058 0.052 0.058 0.050 0.058 1,143,119 0.0515 16.11%
2007-02-14 0 0.211 0.211 - - - 0 0 - 0.050 0.050 - - - 0 - 0.48%
2007-02-13 0 0.210 0.208 - 0.210 0.210 100,000 21,000 0.2100 0.050 0.049 - 0.050 0.050 421,815 0.0498 0.00%
2007-02-12 0 0.210 0.210 - - - 0 0 - 0.050 0.050 - - - 0 - 0.96%
2007-02-09 0 0.208 0.208 0.220 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.97%
2007-02-08 0 0.206 0.206 - - - 0 0 - 0.049 0.049 - - - 0 - 0.98%
2007-02-07 0 0.204 0.200 0.220 - - 0 0 - 0.048 0.047 0.052 - - 0 - 0.00%
2007-02-06 0 0.204 0.204 - - - 0 0 - 0.048 0.048 - - - 0 - 0.99%
2007-02-05 0 0.202 0.202 0.220 - - 0 0 - 0.048 0.048 0.052 - - 0 - 1.00%
2007-02-02 0 0.200 0.180 - 0.200 0.200 5,000 1,000 0.2000 0.047 0.043 - 0.047 0.047 21,091 0.0474 0.00%
2007-02-01 0 0.200 0.180 0.220 - - 0 0 - 0.047 0.043 0.052 - - 0 - 0.00%
2007-01-31 0 0.200 0.200 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2007-01-30 0 0.200 0.200 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
2007-01-29 0 0.200 0.120 0.200 0.200 0.200 25,000 5,000 0.2000 0.047 0.028 0.047 0.047 0.047 105,454 0.0474 0.00%
2007-01-26 0 0.200 0.200 0.230 - - 0 0 - 0.047 0.047 0.055 - - 0 - 0.00%
2007-01-25 0 0.200 0.200 - - - 600 115 0.1917 0.047 0.047 - - - 2,531 0.0454 0.00%
2007-01-24 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.047 0.047 - 0.047 0.047 42,181 0.0474 0.00%
2007-01-23 0 0.200 0.200 0.250 - - 0 0 - 0.047 0.047 0.059 - - 0 - 0.00%
2007-01-22 0 0.200 0.190 - - - 3,000 540 0.1800 0.047 0.045 - - - 12,654 0.0427 0.00%
2007-01-19 0 0.200 0.195 0.235 0.190 0.200 240,000 47,900 0.1996 0.047 0.046 0.056 0.045 0.047 1,012,356 0.0473 0.00%
2007-01-18 0 0.200 0.190 0.200 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2007-01-17 0 0.200 0.180 0.210 0.200 0.200 25,000 5,000 0.2000 0.047 0.043 0.050 0.047 0.047 105,454 0.0474 -6.10%
2007-01-16 0 0.213 0.200 0.233 - - 0 0 - 0.050 0.047 0.055 - - 0 - 0.00%
2007-01-15 0 0.213 0.180 0.230 - - 0 0 - 0.050 0.043 0.055 - - 0 - 0.00%
2007-01-12 0 0.213 0.180 - - - 0 0 - 0.050 0.043 - - - 0 - 0.00%
2007-01-11 0 0.213 0.180 0.250 - - 0 0 - 0.050 0.043 0.059 - - 0 - 0.00%
2007-01-10 0 0.213 0.180 0.230 0.213 0.213 30,000 6,390 0.2130 0.050 0.043 0.055 0.050 0.050 126,544 0.0505 0.00%
2007-01-09 0 0.213 0.198 0.213 0.213 0.213 250,000 53,250 0.2130 0.050 0.047 0.050 0.050 0.050 1,054,537 0.0505 14.52%
2007-01-08 0 0.186 0.186 0.198 0.180 0.180 30,000 5,400 0.1800 0.044 0.044 0.047 0.043 0.043 126,544 0.0427 -3.63%
2007-01-05 0 0.193 0.193 - 0.193 0.200 250,000 49,650 0.1986 0.046 0.046 - 0.046 0.047 1,054,537 0.0471 1.58%
2007-01-04 0 0.190 0.140 0.200 0.190 0.190 200,000 38,000 0.1900 0.045 0.033 0.047 0.045 0.045 843,630 0.0450 5.56%
2007-01-03 0 0.180 0.140 0.190 - - 0 0 - 0.043 0.033 0.045 - - 0 - 0.00%
2007-01-02 0 0.180 0.140 0.190 - - 0 0 - 0.043 0.033 0.045 - - 0 - 0.00%
2006-12-29 0 0.180 0.150 0.195 0.180 0.180 200,000 36,000 0.1800 0.043 0.036 0.046 0.043 0.043 843,630 0.0427 -7.69%
2006-12-28 0 0.195 0.180 0.195 - - 0 0 - 0.046 0.043 0.046 - - 0 - -2.01%
2006-12-27 0 0.199 0.180 0.200 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2006-12-22 0 0.199 0.130 0.220 0.199 0.200 128,000 25,571 0.1998 0.047 0.031 0.052 0.047 0.047 539,923 0.0474 -0.50%
2006-12-21 0 0.200 0.131 - - - 0 0 - 0.047 0.031 - - - 0 - 0.00%
2006-12-20 0 0.200 0.122 - - - 0 0 - 0.047 0.029 - - - 0 - 0.00%
2006-12-19 0 0.200 0.150 - - - 0 0 - 0.047 0.036 - - - 0 - 0.00%
2006-12-18 0 0.200 0.130 0.200 - - 2,000 240 0.1200 0.047 0.031 0.047 - - 8,436 0.0284 0.00%
2006-12-15 0 0.200 0.200 0.230 - - 0 0 - 0.047 0.047 0.055 - - 0 - 0.00%
2006-12-14 0 0.200 0.200 0.230 0.200 0.200 90,000 18,000 0.2000 0.047 0.047 0.055 0.047 0.047 379,633 0.0474 0.00%
2006-12-13 0 0.200 0.200 0.230 0.200 0.200 195,000 39,000 0.2000 0.047 0.047 0.055 0.047 0.047 822,539 0.0474 -5.21%
2006-12-12 0 0.211 0.210 0.230 - - 0 0 - 0.050 0.050 0.055 - - 0 - 0.00%
2006-12-11 0 0.211 0.211 0.230 0.210 0.210 50,000 10,500 0.2100 0.050 0.050 0.055 0.050 0.050 210,907 0.0498 -1.86%
2006-12-08 0 0.215 0.133 - - - 0 0 - 0.051 0.032 - - - 0 - 0.00%
2006-12-07 0 0.215 0.215 0.240 0.215 0.216 80,000 17,210 0.2151 0.051 0.051 0.057 0.051 0.051 337,452 0.0510 -3.15%
2006-12-06 0 0.222 0.216 0.240 0.216 0.230 145,000 31,990 0.2206 0.053 0.051 0.057 0.051 0.055 611,632 0.0523 1.83%
2006-12-05 0 0.218 0.213 0.240 0.218 0.222 260,000 57,120 0.2197 0.052 0.050 0.057 0.052 0.053 1,096,719 0.0521 -0.46%
2006-12-04 0 0.219 0.200 0.222 0.219 0.230 195,000 43,520 0.2232 0.052 0.047 0.053 0.052 0.055 822,539 0.0529 0.00%
2006-12-01 0 0.219 0.219 0.230 0.219 0.220 600,000 131,810 0.2197 0.052 0.052 0.055 0.052 0.052 2,530,890 0.0521 1.86%
2006-11-30 0 0.215 0.151 - - - 0 0 - 0.051 0.036 - - - 0 - 0.00%
2006-11-29 0 0.215 0.122 - - - 0 0 - 0.051 0.029 - - - 0 - 0.00%
2006-11-28 0 0.215 0.120 - - - 0 0 - 0.051 0.028 - - - 0 - 0.00%
2006-11-27 0 0.215 0.130 0.230 - - 0 0 - 0.051 0.031 0.055 - - 0 - 0.00%
2006-11-24 0 0.215 0.130 0.220 - - 0 0 - 0.051 0.031 0.052 - - 0 - 0.00%
2006-11-23 0 0.215 0.215 0.230 0.200 0.210 135,000 28,250 0.2093 0.051 0.051 0.055 0.047 0.050 569,450 0.0496 -6.52%
2006-11-22 0 0.230 0.190 - - - 0 0 - 0.055 0.045 - - - 0 - 0.00%
2006-11-21 0 0.230 0.191 0.230 - - 0 0 - 0.055 0.045 0.055 - - 0 - 0.00%
2006-11-20 0 0.230 0.210 0.230 - - 0 0 - 0.055 0.050 0.055 - - 0 - -0.86%
2006-11-17 0 0.232 0.232 0.250 0.220 0.220 50,000 11,000 0.2200 0.055 0.055 0.059 0.052 0.052 210,907 0.0522 0.00%
2006-11-16 0 0.232 - 0.280 - - 0 0 - 0.055 - 0.066 - - 0 - 0.00%
2006-11-15 0 0.232 0.212 0.270 - - 0 0 - 0.055 0.050 0.064 - - 0 - 0.00%
2006-11-14 0 0.232 0.227 0.228 0.221 0.250 892,800 203,641 0.2281 0.055 0.054 0.054 0.052 0.059 3,765,964 0.0541 5.45%
2006-11-13 0 0.220 0.220 - - - 0 0 - 0.052 0.052 - - - 0 - 0.92%
2006-11-10 0 0.218 0.208 - - - 0 0 - 0.052 0.049 - - - 0 - 0.00%
2006-11-09 0 0.218 0.218 0.220 0.208 0.220 220,000 46,220 0.2101 0.052 0.052 0.052 0.049 0.052 927,993 0.0498 3.81%
2006-11-08 0 0.210 0.205 - 0.193 0.210 25,000 5,165 0.2066 0.050 0.049 - 0.046 0.050 105,454 0.0490 7.69%
2006-11-07 0 0.195 0.190 - 0.195 0.195 123,000 23,440 0.1906 0.046 0.045 - 0.046 0.046 518,832 0.0452 2.63%
2006-11-06 0 0.190 0.190 - 0.190 0.190 8,000 1,508 0.1885 0.045 0.045 - 0.045 0.045 33,745 0.0447 -2.56%
2006-11-03 0 0.195 0.195 0.202 - - 0 0 - 0.046 0.046 0.048 - - 0 - 5.41%
2006-11-02 0 0.185 0.185 - 0.185 0.185 35,000 6,475 0.1850 0.044 0.044 - 0.044 0.044 147,635 0.0439 -8.87%
2006-11-01 0 0.203 0.200 0.218 0.203 0.203 90,000 18,270 0.2030 0.048 0.047 0.052 0.048 0.048 379,633 0.0481 0.00%
2006-10-31 0 0.203 0.185 0.218 - - 200,000 37,500 0.1875 0.048 0.044 0.052 - - 843,630 0.0445 0.00%
2006-10-27 0 0.203 0.195 0.210 - - 0 0 - 0.048 0.046 0.050 - - 0 - 0.00%
2006-10-26 0 0.203 0.199 0.218 0.203 0.203 100,000 20,300 0.2030 0.048 0.047 0.052 0.048 0.048 421,815 0.0481 0.00%
2006-10-25 0 0.203 0.120 0.218 - - 0 0 - 0.048 0.028 0.052 - - 0 - 0.00%
2006-10-24 0 0.203 0.132 0.220 - - 0 0 - 0.048 0.031 0.052 - - 0 - 0.00%
2006-10-23 0 0.203 0.203 - 0.203 0.208 220,000 45,685 0.2077 0.048 0.048 - 0.048 0.049 927,993 0.0492 -2.40%
2006-10-20 0 0.208 0.200 - 0.200 0.208 30,000 6,160 0.2053 0.049 0.047 - 0.047 0.049 126,544 0.0487 0.00%
2006-10-19 0 0.208 0.132 - - - 0 0 - 0.049 0.031 - - - 0 - 0.00%
2006-10-18 0 0.208 0.132 - - - 0 0 - 0.049 0.031 - - - 0 - 0.00%
2006-10-17 0 0.208 0.132 - - - 0 0 - 0.049 0.031 - - - 0 - 0.00%
2006-10-16 0 0.208 0.205 - 0.200 0.208 70,000 14,200 0.2029 0.049 0.049 - 0.047 0.049 295,270 0.0481 0.00%
2006-10-13 0 0.208 0.208 0.214 0.200 0.224 119,000 24,740 0.2079 0.049 0.049 0.051 0.047 0.053 501,960 0.0493 -0.95%
2006-10-12 0 0.210 - 0.249 - - 0 0 - 0.050 - 0.059 - - 0 - 0.00%
2006-10-11 0 0.210 - 0.249 - - 0 0 - 0.050 - 0.059 - - 0 - 0.00%
2006-10-10 0 0.210 - 0.249 - - 0 0 - 0.050 - 0.059 - - 0 - 0.00%
2006-10-09 0 0.210 - 0.244 - - 0 0 - 0.050 - 0.058 - - 0 - 0.00%
2006-10-06 0 0.210 - 0.244 0.210 0.210 10,000 2,100 0.2100 0.050 - 0.058 0.050 0.050 42,181 0.0498 0.00%
2006-10-05 0 0.210 - 0.211 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
2006-10-04 0 0.210 0.198 0.210 - - 0 0 - 0.050 0.047 0.050 - - 0 - -4.55%
2006-10-03 0 0.220 0.195 0.244 0.190 0.220 15,000 3,000 0.2000 0.052 0.046 0.058 0.045 0.052 63,272 0.0474 15.79%
2006-09-29 0 0.190 0.180 0.220 - - 0 0 - 0.045 0.043 0.052 - - 0 - 0.00%
2006-09-28 0 0.190 0.183 0.220 0.190 0.190 120,000 22,800 0.1900 0.045 0.043 0.052 0.045 0.045 506,178 0.0450 2.70%
2006-09-27 0 0.185 0.183 0.190 0.180 0.190 170,000 31,750 0.1868 0.044 0.043 0.045 0.043 0.045 717,085 0.0443 2.78%
2006-09-26 0 0.180 0.180 0.220 - - 0 0 - 0.043 0.043 0.052 - - 0 - 0.00%
2006-09-25 0 0.180 0.180 0.220 0.180 0.180 20,000 3,600 0.1800 0.043 0.043 0.052 0.043 0.043 84,363 0.0427 0.00%
2006-09-22 0 0.180 0.180 0.220 - - 0 0 - 0.043 0.043 0.052 - - 0 - 0.00%
2006-09-21 0 0.180 0.178 0.220 0.180 0.180 50,000 9,000 0.1800 0.043 0.042 0.052 0.043 0.043 210,907 0.0427 0.00%
2006-09-20 0 0.180 0.180 0.210 - - 0 0 - 0.043 0.043 0.050 - - 0 - 0.56%
2006-09-19 0 0.179 0.177 0.220 0.179 0.181 240,000 43,220 0.1801 0.042 0.042 0.052 0.042 0.043 1,012,356 0.0427 -1.10%
2006-09-18 0 0.181 0.169 0.220 - - 0 0 - 0.043 0.040 0.052 - - 0 - 0.00%
2006-09-15 0 0.181 0.170 0.220 - - 0 0 - 0.043 0.040 0.052 - - 0 - 0.00%
2006-09-14 0 0.181 - 0.220 0.181 0.181 100,000 18,100 0.1810 0.043 - 0.052 0.043 0.043 421,815 0.0429 -2.16%
2006-09-13 0 0.185 0.181 0.220 - - 0 0 - 0.044 0.043 0.052 - - 0 - 0.00%
2006-09-12 0 0.185 0.185 0.200 0.185 0.185 140,000 25,900 0.1850 0.044 0.044 0.047 0.044 0.044 590,541 0.0439 0.00%
2006-09-11 0 0.185 0.185 0.220 - - 0 0 - 0.044 0.044 0.052 - - 0 - 0.00%
2006-09-08 0 0.185 0.185 0.220 - - 0 0 - 0.044 0.044 0.052 - - 0 - 2.78%
2006-09-07 0 0.180 0.180 0.220 0.180 0.180 2,480,000 446,400 0.1800 0.043 0.043 0.052 0.043 0.043 10,461,011 0.0427 -4.26%
2006-09-06 0 0.188 0.188 0.200 0.188 0.190 220,000 41,560 0.1889 0.045 0.045 0.047 0.045 0.045 927,993 0.0448 0.00%
2006-09-05 0 0.188 0.188 0.205 0.186 0.186 100,000 18,600 0.1860 0.045 0.045 0.049 0.044 0.044 421,815 0.0441 -1.05%
2006-09-04 0 0.190 0.170 0.200 - - 0 0 - 0.045 0.040 0.047 - - 0 - 0.00%
2006-09-01 0 0.190 - 0.220 - - 0 0 - 0.045 - 0.052 - - 0 - 0.00%
2006-08-31 0 0.190 - 0.205 - - 0 0 - 0.045 - 0.049 - - 0 - 0.00%
2006-08-30 0 0.190 0.176 0.220 - - 0 0 - 0.045 0.042 0.052 - - 0 - 0.00%
2006-08-29 0 0.190 0.179 0.205 - - 0 0 - 0.045 0.042 0.049 - - 0 - 0.00%
2006-08-28 0 0.190 0.190 0.205 - - 0 0 - 0.045 0.045 0.049 - - 0 - 0.00%
2006-08-25 0 0.190 0.190 0.220 0.179 0.190 60,000 11,235 0.1873 0.045 0.045 0.052 0.042 0.045 253,089 0.0444 0.00%
2006-08-24 0 0.190 0.190 0.200 0.190 0.190 10,000 1,900 0.1900 0.045 0.045 0.047 0.045 0.045 42,181 0.0450 -1.04%
2006-08-23 0 0.192 0.192 0.220 0.190 0.192 285,000 54,520 0.1913 0.046 0.046 0.052 0.045 0.046 1,202,173 0.0454 1.05%
2006-08-22 0 0.190 0.180 0.192 0.190 0.190 200,000 38,000 0.1900 0.045 0.043 0.046 0.045 0.045 843,630 0.0450 -1.04%
2006-08-21 0 0.192 0.192 0.207 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
2006-08-18 0 0.192 0.192 0.208 - - 0 0 - 0.046 0.046 0.049 - - 0 - 1.05%
2006-08-17 0 0.190 0.190 0.209 0.190 0.190 40,000 7,600 0.1900 0.045 0.045 0.050 0.045 0.045 168,726 0.0450 2.15%
2006-08-16 0 0.186 0.185 0.200 - - 0 0 - 0.044 0.044 0.047 - - 0 - 0.00%
2006-08-15 0 0.186 0.185 0.209 0.186 0.186 120,000 22,360 0.1863 0.044 0.044 0.050 0.044 0.044 506,178 0.0442 -1.06%
2006-08-14 0 0.188 0.188 0.209 0.188 0.188 20,000 3,760 0.1880 0.045 0.045 0.050 0.045 0.045 84,363 0.0446 -6.47%
2006-08-11 0 0.201 0.181 0.209 - - 0 0 - 0.048 0.043 0.050 - - 0 - 0.00%
2006-08-10 0 0.201 0.191 0.209 - - 0 0 - 0.048 0.045 0.050 - - 0 - 0.00%
2006-08-09 0 0.201 0.193 0.201 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2006-08-08 0 0.201 0.191 0.207 0.201 0.203 300,000 60,700 0.2023 0.048 0.045 0.049 0.048 0.048 1,265,445 0.0480 -4.29%
2006-08-07 0 0.210 0.208 0.210 - - 0 0 - 0.050 0.049 0.050 - - 0 - -1.41%
2006-08-04 0 0.213 0.206 0.239 - - 0 0 - 0.050 0.049 0.057 - - 0 - 0.00%
2006-08-03 0 0.213 0.210 0.213 0.200 0.220 355,000 75,410 0.2124 0.050 0.050 0.050 0.047 0.052 1,497,443 0.0504 2.40%
2006-08-02 0 0.208 0.206 0.213 0.208 0.210 200,000 41,800 0.2090 0.049 0.049 0.050 0.049 0.050 843,630 0.0495 -2.80%
2006-08-01 0 0.214 0.214 0.255 0.206 0.206 10,000 2,060 0.2060 0.051 0.051 0.060 0.049 0.049 42,181 0.0488 -6.96%
2006-07-31 0 0.230 0.192 0.260 - - 0 0 - 0.055 0.046 0.062 - - 0 - 0.00%
2006-07-28 0 0.230 0.211 0.230 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2006-07-27 0 0.230 0.207 0.260 - - 0 0 - 0.055 0.049 0.062 - - 0 - 0.00%
2006-07-26 0 0.230 0.208 0.230 - - 0 0 - 0.055 0.049 0.055 - - 0 - 0.00%
2006-07-25 0 0.230 0.202 0.230 - - 0 0 - 0.055 0.048 0.055 - - 0 - -0.86%
2006-07-24 0 0.232 0.220 0.250 - - 0 0 - 0.055 0.052 0.059 - - 0 - 0.00%
2006-07-21 0 0.232 0.220 0.260 - - 0 0 - 0.055 0.052 0.062 - - 0 - 0.00%
2006-07-20 0 0.232 0.220 0.245 - - 0 0 - 0.055 0.052 0.058 - - 0 - 0.00%
2006-07-19 0 0.232 0.227 0.248 0.232 0.232 200,000 46,400 0.2320 0.055 0.054 0.059 0.055 0.055 843,630 0.0550 5.45%
2006-07-18 0 0.220 0.220 0.232 0.220 0.220 50,000 11,000 0.2200 0.052 0.052 0.055 0.052 0.052 210,907 0.0522 -4.35%
2006-07-17 0 0.230 0.220 0.240 0.220 0.230 45,000 10,200 0.2267 0.055 0.052 0.057 0.052 0.055 189,817 0.0537 -1.71%
2006-07-14 0 0.234 0.220 0.234 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2006-07-13 0 0.234 0.234 0.248 0.234 0.234 265,000 62,010 0.2340 0.055 0.055 0.059 0.055 0.055 1,117,810 0.0555 -6.40%
2006-07-12 0 0.250 0.244 0.280 0.234 0.250 245,000 60,670 0.2476 0.059 0.058 0.066 0.055 0.059 1,033,447 0.0587 6.84%
2006-07-11 0 0.234 0.226 0.250 - - 0 0 - 0.055 0.054 0.059 - - 0 - 0.00%
2006-07-10 0 0.234 0.230 0.250 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
2006-07-07 0 0.234 0.233 0.250 0.234 0.234 310,000 72,540 0.2340 0.055 0.055 0.059 0.055 0.055 1,307,626 0.0555 0.86%
2006-07-06 0 0.232 0.232 0.260 0.232 0.232 10,000 2,320 0.2320 0.055 0.055 0.062 0.055 0.055 42,181 0.0550 -3.33%
2006-07-05 0 0.240 0.232 0.270 - - 0 0 - 0.057 0.055 0.064 - - 0 - 0.00%
2006-07-04 0 0.240 0.235 0.260 - - 0 0 - 0.057 0.056 0.062 - - 0 - 0.00%
2006-07-03 0 0.240 0.235 0.255 - - 0 0 - 0.057 0.056 0.060 - - 0 - 0.00%
2006-06-30 0 0.240 0.240 0.280 0.240 0.240 5,000 1,200 0.2400 0.057 0.057 0.066 0.057 0.057 21,091 0.0569 0.00%
2006-06-29 0 0.240 0.232 0.240 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
2006-06-28 0 0.240 0.232 0.240 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
2006-06-27 0 0.240 0.232 0.275 - - 0 0 - 0.057 0.055 0.065 - - 0 - 0.00%
2006-06-26 0 0.240 0.233 0.275 - - 0 0 - 0.057 0.055 0.065 - - 0 - 0.00%
2006-06-23 0 0.240 0.232 0.280 - - 0 0 - 0.057 0.055 0.066 - - 0 - 0.00%
2006-06-22 0 0.240 0.232 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2006-06-21 0 0.240 0.232 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2006-06-20 0 0.240 0.233 0.260 - - 0 0 - 0.057 0.055 0.062 - - 0 - 0.00%
2006-06-19 0 0.240 0.238 0.270 - - 0 0 - 0.057 0.056 0.064 - - 0 - 0.00%
2006-06-16 0 0.240 0.232 0.260 - - 0 0 - 0.057 0.055 0.062 - - 0 - 0.00%
2006-06-15 0 0.240 0.240 0.275 0.240 0.247 345,000 83,850 0.2430 0.057 0.057 0.065 0.057 0.059 1,455,262 0.0576 -5.88%
2006-06-14 0 0.255 0.247 0.275 - - 0 0 - 0.060 0.059 0.065 - - 0 - 0.00%
2006-06-13 0 0.255 0.255 0.275 0.255 0.260 555,000 143,775 0.2591 0.060 0.060 0.065 0.060 0.062 2,341,073 0.0614 -7.27%
2006-06-12 0 0.275 0.270 0.275 0.260 0.280 765,000 207,625 0.2714 0.065 0.064 0.065 0.062 0.066 3,226,885 0.0643 3.77%
2006-06-09 0 0.265 0.260 0.275 0.260 0.270 640,000 168,925 0.2639 0.063 0.062 0.065 0.062 0.064 2,699,616 0.0626 3.92%
2006-06-08 0 0.255 0.255 0.270 0.255 0.255 140,000 35,700 0.2550 0.060 0.060 0.064 0.060 0.060 590,541 0.0605 0.00%
2006-06-07 0 0.255 0.249 0.255 0.244 0.260 538,000 135,720 0.2523 0.060 0.059 0.060 0.058 0.062 2,269,365 0.0598 3.24%
2006-06-06 0 0.247 0.245 0.249 0.247 0.270 1,090,000 271,850 0.2494 0.059 0.058 0.059 0.059 0.064 4,597,783 0.0591 2.92%
2006-06-05 0 0.240 0.213 0.250 0.240 0.240 1,000,000 240,000 0.2400 0.057 0.050 0.059 0.057 0.057 4,218,150 0.0569 0.00%
2006-06-02 0 0.240 0.240 0.280 0.240 0.240 1,600,000 384,000 0.2400 0.057 0.057 0.066 0.057 0.057 6,749,040 0.0569 0.00%
2006-06-01 0 0.240 0.231 0.280 0.240 0.241 2,000,000 480,300 0.2402 0.057 0.055 0.066 0.057 0.057 8,436,299 0.0569 0.00%
2006-05-30 0 0.240 0.240 0.280 - - 0 0 - 0.057 0.057 0.066 - - 0 - 0.00%
2006-05-29 0 0.240 0.240 0.255 0.240 0.243 755,000 181,950 0.2410 0.057 0.057 0.060 0.057 0.058 3,184,703 0.0571 -4.00%
2006-05-26 0 0.250 0.238 0.250 0.238 0.250 205,000 48,850 0.2383 0.059 0.056 0.059 0.056 0.059 864,721 0.0565 6.38%
2006-05-25 0 0.235 0.235 0.245 0.230 0.231 430,000 99,230 0.2308 0.056 0.056 0.058 0.055 0.055 1,813,804 0.0547 1.73%
2006-05-24 0 0.231 0.231 0.250 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.43%
2006-05-23 0 0.230 0.230 0.243 - - 3,000 660 0.2200 0.055 0.055 0.058 - - 12,654 0.0522 3.14%
2006-05-22 0 0.223 0.223 0.275 0.221 0.221 6,000 1,320 0.2200 0.053 0.053 0.065 0.052 0.052 25,309 0.0522 -3.88%
2006-05-19 0 0.232 0.214 0.245 - - 0 0 - 0.055 0.051 0.058 - - 0 - 0.00%
2006-05-18 0 0.232 0.232 - 0.231 0.231 1,610,000 371,910 0.2310 0.055 0.055 - 0.055 0.055 6,791,221 0.0548 -2.52%
2006-05-17 0 0.238 0.238 0.260 0.228 0.260 2,438,000 599,270 0.2458 0.056 0.056 0.062 0.054 0.062 10,283,849 0.0583 -0.83%
2006-05-16 0 0.240 0.228 0.260 0.226 0.240 1,730,000 397,710 0.2299 0.057 0.054 0.062 0.054 0.057 7,297,399 0.0545 -0.41%
2006-05-15 0 0.241 0.241 0.260 0.240 0.270 2,160,000 547,335 0.2534 0.057 0.057 0.062 0.057 0.064 9,111,203 0.0601 1.26%
2006-05-12 0 0.238 0.238 0.249 0.230 0.250 1,280,000 317,500 0.2480 0.056 0.056 0.059 0.055 0.059 5,399,232 0.0588 4.39%
2006-05-11 0 0.228 0.205 0.280 0.225 0.228 15,000 3,405 0.2270 0.054 0.049 0.066 0.053 0.054 63,272 0.0538 0.88%
2006-05-10 0 0.226 0.226 0.248 0.226 0.249 484,000 111,620 0.2306 0.054 0.054 0.059 0.054 0.059 2,041,584 0.0547 -9.24%
2006-05-09 0 0.249 0.225 0.249 0.226 0.249 200,000 47,500 0.2375 0.059 0.053 0.059 0.054 0.059 843,630 0.0563 7.79%
2006-05-08 0 0.231 0.231 0.249 0.231 0.250 220,000 53,100 0.2414 0.055 0.055 0.059 0.055 0.059 927,993 0.0572 -11.15%
2006-05-04 0 0.260 0.226 0.260 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2006-05-03 0 0.260 0.234 0.260 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2006-05-02 0 0.260 0.226 0.260 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2006-04-28 0 0.260 0.240 0.300 0.237 0.260 310,000 77,270 0.2493 0.062 0.057 0.071 0.056 0.062 1,307,626 0.0591 13.04%
2006-04-27 0 0.230 0.225 0.250 0.230 0.230 5,000 1,150 0.2300 0.055 0.053 0.059 0.055 0.055 21,091 0.0545 0.00%
2006-04-26 0 0.230 0.230 0.250 0.230 0.231 157,000 36,190 0.2305 0.055 0.055 0.059 0.055 0.055 662,250 0.0546 -8.00%
2006-04-25 0 0.250 0.226 0.250 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.00%
2006-04-24 0 0.250 0.231 0.300 - - 0 0 - 0.059 0.055 0.071 - - 0 - 0.00%
2006-04-21 0 0.250 0.221 0.260 0.250 0.250 20,000 5,000 0.2500 0.059 0.052 0.062 0.059 0.059 84,363 0.0593 0.00%
2006-04-20 0 0.250 0.250 0.260 0.230 0.250 364,000 90,712 0.2492 0.059 0.059 0.062 0.055 0.059 1,535,407 0.0591 -5.66%
2006-04-19 0 0.265 0.221 0.265 - - 0 0 - 0.063 0.052 0.063 - - 0 - -1.85%
2006-04-18 0 0.270 0.217 0.270 0.210 0.270 520,000 117,200 0.2254 0.064 0.051 0.064 0.050 0.064 2,193,438 0.0534 0.00%
2006-04-13 0 0.270 0.210 0.310 - - 2,000 500 0.2500 0.064 0.050 0.073 - - 8,436 0.0593 0.00%
2006-04-12 0 0.270 0.210 - - - 0 0 - 0.064 0.050 - - - 0 - 0.00%
2006-04-11 0 0.270 0.210 - - - 0 0 - 0.064 0.050 - - - 0 - 0.00%
2006-04-10 0 0.270 0.210 0.310 - - 0 0 - 0.064 0.050 0.073 - - 0 - 0.00%
2006-04-07 0 0.270 0.239 0.290 0.231 0.270 42,000 10,480 0.2495 0.064 0.057 0.069 0.055 0.064 177,162 0.0592 3.85%
2006-04-06 0 0.260 0.250 0.290 - - 0 0 - 0.062 0.059 0.069 - - 0 - 0.00%
2006-04-04 0 0.260 0.250 0.290 0.250 0.260 30,000 7,700 0.2567 0.062 0.059 0.069 0.059 0.062 126,544 0.0608 -3.70%
2006-04-03 0 0.270 0.240 0.270 - - 0 0 - 0.064 0.057 0.064 - - 0 - -3.57%
2006-03-31 0 0.280 0.250 0.290 - - 0 0 - 0.066 0.059 0.069 - - 0 - 0.00%
2006-03-30 0 0.280 0.280 0.300 - - 0 0 - 0.066 0.066 0.071 - - 0 - 0.00%
2006-03-29 0 0.280 0.260 0.300 0.260 0.280 60,000 16,600 0.2767 0.066 0.062 0.071 0.062 0.066 253,089 0.0656 7.69%
2006-03-28 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 0.062 0.062 0.066 0.062 0.062 84,363 0.0616 0.00%
2006-03-27 0 0.260 0.240 0.260 0.260 0.260 60,000 15,600 0.2600 0.062 0.057 0.062 0.062 0.062 253,089 0.0616 8.33%
2006-03-24 0 0.240 0.240 0.280 0.240 0.240 40,000 9,600 0.2400 0.057 0.057 0.066 0.057 0.057 168,726 0.0569 0.00%
2006-03-23 0 0.240 0.231 0.290 0.240 0.240 20,000 4,800 0.2400 0.057 0.055 0.069 0.057 0.057 84,363 0.0569 0.00%
2006-03-22 0 0.240 0.240 0.300 0.240 0.240 10,000 2,400 0.2400 0.057 0.057 0.071 0.057 0.057 42,181 0.0569 0.00%
2006-03-21 0 0.240 0.240 0.300 0.240 0.240 10,000 2,400 0.2400 0.057 0.057 0.071 0.057 0.057 42,181 0.0569 -4.00%
2006-03-20 0 0.250 0.202 0.250 0.250 0.265 35,000 9,200 0.2629 0.059 0.048 0.059 0.059 0.063 147,635 0.0623 -1.96%
2006-03-17 0 0.255 0.202 0.255 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-03-16 0 0.255 0.202 0.255 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-03-15 0 0.255 0.200 0.255 - - 0 0 - 0.060 0.047 0.060 - - 0 - -1.92%
2006-03-14 0 0.260 0.200 0.260 - - 5,200 988 0.1900 0.062 0.047 0.062 - - 21,934 0.0450 0.00%
2006-03-13 0 0.260 0.200 0.260 - - 0 0 - 0.062 0.047 0.062 - - 0 - 0.00%
2006-03-10 0 0.260 0.200 0.300 - - 0 0 - 0.062 0.047 0.071 - - 0 - 0.00%
2006-03-09 0 0.260 0.202 0.280 - - 0 0 - 0.062 0.048 0.066 - - 0 - 0.00%
2006-03-08 0 0.260 0.200 0.280 - - 0 0 - 0.062 0.047 0.066 - - 0 - 0.00%
2006-03-07 0 0.260 0.200 0.260 - - 215,000 43,000 0.2000 0.062 0.047 0.062 - - 906,902 0.0474 0.00%
2006-03-06 0 0.260 0.200 0.290 - - 0 0 - 0.062 0.047 0.069 - - 0 - 0.00%
2006-03-03 0 0.260 0.250 0.290 - - 0 0 - 0.062 0.059 0.069 - - 0 - 0.00%
2006-03-02 0 0.260 0.250 0.295 - - 0 0 - 0.062 0.059 0.070 - - 0 - 0.00%
2006-03-01 0 0.260 0.220 0.260 - - 0 0 - 0.062 0.052 0.062 - - 0 - 0.00%
2006-02-28 0 0.260 0.221 0.260 - - 0 0 - 0.062 0.052 0.062 - - 0 - -5.45%
2006-02-27 0 0.275 0.220 0.300 - - 0 0 - 0.065 0.052 0.071 - - 0 - 0.00%
2006-02-24 0 0.275 0.275 0.300 - - 0 0 - 0.065 0.065 0.071 - - 0 - 1.85%
2006-02-23 0 0.270 0.270 0.315 0.220 0.270 40,000 9,800 0.2450 0.064 0.064 0.075 0.052 0.064 168,726 0.0581 0.00%
2006-02-22 0 0.270 0.220 0.300 - - 0 0 - 0.064 0.052 0.071 - - 0 - 0.00%
2006-02-21 0 0.270 0.222 0.270 - - 0 0 - 0.064 0.053 0.064 - - 0 - -1.82%
2006-02-20 0 0.275 0.250 0.275 - - 0 0 - 0.065 0.059 0.065 - - 0 - 0.00%
2006-02-17 0 0.275 0.250 0.280 - - 0 0 - 0.065 0.059 0.066 - - 0 - 0.00%
2006-02-16 0 0.275 0.250 0.280 - - 0 0 - 0.065 0.059 0.066 - - 0 - 0.00%
2006-02-15 0 0.275 0.275 0.295 0.250 0.250 10,000 2,500 0.2500 0.065 0.065 0.070 0.059 0.059 42,181 0.0593 0.00%
2006-02-14 0 0.275 0.275 0.280 0.245 0.245 10,000 2,450 0.2450 0.065 0.065 0.066 0.058 0.058 42,181 0.0581 -1.79%
2006-02-13 0 0.280 0.245 0.280 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2006-02-10 0 0.280 0.250 0.280 - - 0 0 - 0.066 0.059 0.066 - - 0 - 0.00%
2006-02-09 0 0.280 0.250 0.280 - - 0 0 - 0.066 0.059 0.066 - - 0 - 0.00%
2006-02-08 0 0.280 0.226 0.280 0.280 0.280 50,000 14,000 0.2800 0.066 0.054 0.066 0.066 0.066 210,907 0.0664 0.00%
2006-02-07 0 0.280 0.226 0.280 0.280 0.280 100,000 28,000 0.2800 0.066 0.054 0.066 0.066 0.066 421,815 0.0664 14.29%
2006-02-06 0 0.245 0.245 0.295 0.245 0.245 10,000 2,450 0.2450 0.058 0.058 0.070 0.058 0.058 42,181 0.0581 0.00%
2006-02-03 0 0.245 0.245 0.280 - - 0 0 - 0.058 0.058 0.066 - - 0 - 0.00%
2006-02-02 0 0.245 0.245 0.295 0.245 0.245 105,000 25,725 0.2450 0.058 0.058 0.070 0.058 0.058 442,906 0.0581 -5.77%
2006-02-01 0 0.260 0.230 0.260 0.260 0.260 110,000 28,600 0.2600 0.062 0.055 0.062 0.062 0.062 463,996 0.0616 0.00%
2006-01-27 0 0.260 0.260 0.295 - - 2,400 588 0.2450 0.062 0.062 0.070 - - 10,124 0.0581 0.00%
2006-01-26 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 0.062 0.062 0.069 0.062 0.062 210,907 0.0616 0.00%
2006-01-25 0 0.260 0.260 0.275 0.260 0.260 140,000 36,400 0.2600 0.062 0.062 0.065 0.062 0.062 590,541 0.0616 -7.14%
2006-01-24 0 0.280 0.260 0.280 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
2006-01-23 0 0.280 0.260 0.280 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
2006-01-20 0 0.280 0.230 0.280 - - 0 0 - 0.066 0.055 0.066 - - 0 - -3.45%
2006-01-19 0 0.290 0.241 0.290 0.230 0.295 55,000 15,875 0.2886 0.069 0.057 0.069 0.055 0.070 231,998 0.0684 0.00%
2006-01-18 0 0.290 0.230 0.310 - - 0 0 - 0.069 0.055 0.073 - - 0 - 0.00%
2006-01-17 0 0.290 0.240 0.290 - - 0 0 - 0.069 0.057 0.069 - - 0 - 0.00%
2006-01-16 0 0.290 0.265 0.290 0.260 0.300 650,000 169,200 0.2603 0.069 0.063 0.069 0.062 0.071 2,741,797 0.0617 1.75%
2006-01-13 0 0.285 0.260 0.285 - - 0 0 - 0.068 0.062 0.068 - - 0 - -3.39%
2006-01-12 0 0.295 0.275 0.295 0.260 0.295 170,000 45,125 0.2654 0.070 0.065 0.070 0.062 0.070 717,085 0.0629 5.36%
2006-01-11 0 0.280 0.260 0.300 - - 0 0 - 0.066 0.062 0.071 - - 0 - 0.00%
2006-01-10 0 0.280 0.260 0.290 0.280 0.300 368,000 102,895 0.2796 0.066 0.062 0.069 0.066 0.071 1,552,279 0.0663 -6.67%
2006-01-09 0 0.300 0.285 0.300 0.285 0.320 60,000 17,350 0.2892 0.071 0.068 0.071 0.068 0.076 253,089 0.0686 1.69%
2006-01-06 0 0.295 0.270 0.295 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2006-01-05 0 0.295 0.270 0.295 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2006-01-04 0 0.295 0.275 0.295 0.300 0.300 15,000 4,500 0.3000 0.070 0.065 0.070 0.071 0.071 63,272 0.0711 9.26%
2006-01-03 0 0.270 0.270 0.320 - - 0 0 - 0.064 0.064 0.076 - - 0 - 3.85%
2005-12-30 0 0.260 0.260 0.305 - - 0 0 - 0.062 0.062 0.072 - - 0 - 0.00%
2005-12-29 0 0.260 0.260 0.310 0.260 0.260 150,000 39,000 0.2600 0.062 0.062 0.073 0.062 0.062 632,722 0.0616 -10.34%
2005-12-28 0 0.290 0.260 0.290 - - 0 0 - 0.069 0.062 0.069 - - 0 - 0.00%
2005-12-23 0 0.290 0.260 0.290 - - 0 0 - 0.069 0.062 0.069 - - 0 - 0.00%
2005-12-22 0 0.290 0.260 0.290 - - 0 0 - 0.069 0.062 0.069 - - 0 - -1.69%
2005-12-21 0 0.295 0.270 0.295 0.280 0.310 125,000 37,600 0.3008 0.070 0.064 0.070 0.066 0.073 527,269 0.0713 5.36%
2005-12-20 0 0.280 0.280 0.290 0.260 0.260 10,000 2,600 0.2600 0.066 0.066 0.069 0.062 0.062 42,181 0.0616 -3.45%
2005-12-19 0 0.290 0.280 0.290 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
2005-12-16 0 0.290 0.270 0.290 - - 0 0 - 0.069 0.064 0.069 - - 0 - -1.69%
2005-12-15 0 0.295 0.280 0.295 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2005-12-14 0 0.295 0.265 0.370 - - 4,000 980 0.2450 0.070 0.063 0.088 - - 16,873 0.0581 0.00%
2005-12-13 0 0.295 0.270 0.300 - - 0 0 - 0.070 0.064 0.071 - - 0 - 0.00%
2005-12-12 0 0.295 0.275 0.295 0.270 0.295 190,000 54,725 0.2880 0.070 0.065 0.070 0.064 0.070 801,448 0.0683 13.46%
2005-12-09 0 0.260 0.260 0.300 0.260 0.265 200,000 52,800 0.2640 0.062 0.062 0.071 0.062 0.063 843,630 0.0626 -1.89%
2005-12-08 0 0.265 0.265 0.300 - - 0 0 - 0.063 0.063 0.071 - - 0 - 0.00%
2005-12-07 0 0.265 0.260 0.290 - - 0 0 - 0.063 0.062 0.069 - - 0 - 0.00%
2005-12-06 0 0.265 0.265 0.330 0.265 0.265 130,000 34,450 0.2650 0.063 0.063 0.078 0.063 0.063 548,359 0.0628 -1.85%
2005-12-05 0 0.270 0.265 0.295 - - 0 0 - 0.064 0.063 0.070 - - 0 - 0.00%
2005-12-02 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 0.064 0.064 0.066 0.064 0.064 42,181 0.0640 -3.57%
2005-12-01 0 0.280 0.280 0.295 0.280 0.320 1,405,000 400,450 0.2850 0.066 0.066 0.070 0.066 0.076 5,926,500 0.0676 -3.45%
2005-11-30 0 0.290 0.260 0.290 0.260 0.290 2,590,000 678,100 0.2618 0.069 0.062 0.069 0.062 0.069 10,925,008 0.0621 11.54%
2005-11-29 0 0.260 0.250 0.330 0.260 0.260 30,000 7,800 0.2600 0.062 0.059 0.078 0.062 0.062 126,544 0.0616 0.00%
2005-11-28 0 0.260 0.260 0.285 - - 0 0 - 0.062 0.062 0.068 - - 0 - 0.00%
2005-11-25 0 0.260 0.260 0.285 0.260 0.260 210,000 54,600 0.2600 0.062 0.062 0.068 0.062 0.062 885,811 0.0616 0.00%
2005-11-24 0 0.260 0.200 0.300 - - 0 0 - 0.062 0.047 0.071 - - 0 - 0.00%
2005-11-23 0 0.260 0.250 0.295 - - 0 0 - 0.062 0.059 0.070 - - 0 - 0.00%
2005-11-22 0 0.260 0.250 0.295 - - 0 0 - 0.062 0.059 0.070 - - 0 - 0.00%
2005-11-21 0 0.260 0.250 0.295 - - 0 0 - 0.062 0.059 0.070 - - 0 - 0.00%
2005-11-18 0 0.260 0.221 0.280 - - 0 0 - 0.062 0.052 0.066 - - 0 - 0.00%
2005-11-17 0 0.260 0.200 0.280 - - 0 0 - 0.062 0.047 0.066 - - 0 - 0.00%
2005-11-16 0 0.260 - 0.290 - - 0 0 - 0.062 - 0.069 - - 0 - 0.00%
2005-11-15 0 0.260 - 0.270 - - 1,000 230 0.2300 0.062 - 0.064 - - 4,218 0.0545 0.00%
2005-11-14 0 0.260 0.260 0.295 0.260 0.260 50,000 13,000 0.2600 0.062 0.062 0.070 0.062 0.062 210,907 0.0616 -3.70%
2005-11-11 0 0.270 0.260 0.290 - - 0 0 - 0.064 0.062 0.069 - - 0 - 0.00%
2005-11-10 0 0.270 0.265 0.290 - - 0 0 - 0.064 0.063 0.069 - - 0 - 0.00%
2005-11-09 0 0.270 0.270 0.290 - - 0 0 - 0.064 0.064 0.069 - - 0 - 3.85%
2005-11-08 0 0.260 0.260 0.290 - - 0 0 - 0.062 0.062 0.069 - - 0 - 0.00%
2005-11-07 0 0.260 0.260 0.290 - - 0 0 - 0.062 0.062 0.069 - - 0 - 0.00%
2005-11-04 0 0.260 0.260 0.295 0.260 0.260 50,000 13,000 0.2600 0.062 0.062 0.070 0.062 0.062 210,907 0.0616 -3.70%
2005-11-03 0 0.270 0.270 0.295 0.270 0.295 125,000 33,975 0.2718 0.064 0.064 0.070 0.064 0.070 527,269 0.0644 -1.82%
2005-11-02 0 0.275 0.260 0.300 - - 0 0 - 0.065 0.062 0.071 - - 0 - 0.00%
2005-11-01 0 0.275 0.270 0.300 - - 4,000 1,000 0.2500 0.065 0.064 0.071 - - 16,873 0.0593 0.00%
2005-10-31 0 0.275 0.270 0.275 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.00%
2005-10-28 0 0.275 0.270 0.290 - - 0 0 - 0.065 0.064 0.069 - - 0 - 0.00%
2005-10-27 0 0.275 0.270 0.295 - - 0 0 - 0.065 0.064 0.070 - - 0 - 0.00%
2005-10-26 0 0.275 0.275 0.295 0.275 0.275 167,200 45,980 0.2750 0.065 0.065 0.070 0.065 0.065 705,275 0.0652 0.00%
2005-10-25 0 0.275 0.275 0.295 0.275 0.275 100,000 27,500 0.2750 0.065 0.065 0.070 0.065 0.065 421,815 0.0652 -1.79%
2005-10-24 0 0.280 0.275 0.295 - - 0 0 - 0.066 0.065 0.070 - - 0 - 0.00%
2005-10-21 0 0.280 0.275 0.290 0.275 0.280 380,000 106,000 0.2789 0.066 0.065 0.069 0.065 0.066 1,602,897 0.0661 -1.75%
2005-10-20 0 0.285 0.280 0.290 0.280 0.300 385,000 110,475 0.2869 0.068 0.066 0.069 0.066 0.071 1,623,988 0.0680 1.79%
2005-10-19 0 0.280 0.270 0.280 - - 0 0 - 0.066 0.064 0.066 - - 0 - -3.45%
2005-10-18 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.069 0.069 0.071 0.069 0.069 421,815 0.0688 1.75%
2005-10-17 0 0.285 0.275 0.300 - - 0 0 - 0.068 0.065 0.071 - - 0 - 0.00%
2005-10-14 0 0.285 0.275 0.300 0.285 0.285 55,000 15,675 0.2850 0.068 0.065 0.071 0.068 0.068 231,998 0.0676 0.00%
2005-10-13 0 0.285 0.275 0.300 - - 0 0 - 0.068 0.065 0.071 - - 0 - 0.00%
2005-10-12 0 0.285 0.275 0.295 0.285 0.295 345,000 98,375 0.2851 0.068 0.065 0.070 0.068 0.070 1,455,262 0.0676 3.64%
2005-10-10 0 0.275 0.275 0.295 0.275 0.310 265,000 76,125 0.2873 0.065 0.065 0.070 0.065 0.073 1,117,810 0.0681 1.85%
2005-10-07 0 0.270 0.270 0.300 - - 0 0 - 0.064 0.064 0.071 - - 0 - 0.00%
2005-10-06 0 0.270 0.270 0.300 - - 0 0 - 0.064 0.064 0.071 - - 0 - 0.00%
2005-10-05 0 0.270 0.270 0.300 0.270 0.270 20,000 5,400 0.2700 0.064 0.064 0.071 0.064 0.064 84,363 0.0640 -10.00%
2005-10-04 0 0.300 0.275 0.300 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2005-10-03 0 0.300 0.275 0.300 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2005-09-30 0 0.300 0.270 0.300 - - 0 0 - 0.071 0.064 0.071 - - 0 - -1.64%
2005-09-29 0 0.305 0.290 0.305 0.305 0.330 250,000 79,200 0.3168 0.072 0.069 0.072 0.072 0.078 1,054,537 0.0751 7.02%
2005-09-28 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 0.068 0.068 0.071 0.068 0.068 84,363 0.0676 -1.72%
2005-09-27 0 0.290 0.270 0.290 0.290 0.290 1,502,200 435,638 0.2900 0.069 0.064 0.069 0.069 0.069 6,336,505 0.0688 5.45%
2005-09-26 0 0.275 0.270 0.330 - - 0 0 - 0.065 0.064 0.078 - - 0 - 0.00%
2005-09-23 0 0.275 0.275 0.300 0.275 0.275 540,000 148,500 0.2750 0.065 0.065 0.071 0.065 0.065 2,277,801 0.0652 -6.78%
2005-09-22 0 0.295 0.280 0.310 - - 0 0 - 0.070 0.066 0.073 - - 0 - 0.00%
2005-09-21 0 0.295 0.295 0.310 0.295 0.330 230,000 74,325 0.3232 0.070 0.070 0.073 0.070 0.078 970,174 0.0766 1.72%
2005-09-20 0 0.290 0.290 0.315 0.290 0.290 40,000 11,600 0.2900 0.069 0.069 0.075 0.069 0.069 168,726 0.0688 -1.69%
2005-09-16 0 0.295 0.295 0.320 0.295 0.300 2,140,000 632,300 0.2955 0.070 0.070 0.076 0.070 0.071 9,026,840 0.0700 0.00%
2005-09-15 0 0.295 0.270 0.295 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2005-09-14 0 0.295 0.280 0.310 - - 0 0 - 0.070 0.066 0.073 - - 0 - 0.00%
2005-09-13 0 0.295 0.290 0.295 0.295 0.315 770,000 232,725 0.3022 0.070 0.069 0.070 0.070 0.075 3,247,975 0.0717 -6.35%
2005-09-12 0 0.315 0.285 0.315 0.305 0.320 605,000 186,075 0.3076 0.075 0.068 0.075 0.072 0.076 2,551,981 0.0729 1.61%
2005-09-09 0 0.310 0.275 0.310 0.300 0.320 671,682 210,396 0.3132 0.073 0.065 0.073 0.071 0.076 2,833,255 0.0743 5.08%
2005-09-08 0 0.295 0.285 0.295 0.285 0.330 1,080,000 325,675 0.3016 0.070 0.068 0.070 0.068 0.078 4,555,602 0.0715 3.51%
2005-09-07 0 0.285 0.270 0.300 - - 0 0 - 0.068 0.064 0.071 - - 0 - 0.00%
2005-09-06 0 0.285 0.270 0.285 0.255 0.285 1,840,000 470,925 0.2559 0.068 0.064 0.068 0.060 0.068 7,761,396 0.0607 0.00%
2005-09-05 0 0.285 0.260 0.300 - - 0 0 - 0.068 0.062 0.071 - - 0 - 0.00%
2005-09-02 0 0.285 0.260 0.300 - - 0 0 - 0.068 0.062 0.071 - - 0 - 0.00%
2005-09-01 0 0.285 0.260 0.325 - - 0 0 - 0.068 0.062 0.077 - - 0 - 0.00%
2005-08-31 0 0.285 0.275 0.325 0.285 0.285 200,000 57,000 0.2850 0.068 0.065 0.077 0.068 0.068 843,630 0.0676 1.79%
2005-08-30 0 0.280 0.280 0.325 - - 0 0 - 0.066 0.066 0.077 - - 0 - 3.70%
2005-08-29 0 0.270 0.265 0.340 0.250 0.270 330,000 88,500 0.2682 0.064 0.063 0.081 0.059 0.064 1,391,989 0.0636 -3.57%
2005-08-26 0 0.280 0.280 0.305 - - 35,000 9,450 0.2700 0.066 0.066 0.072 - - 147,635 0.0640 0.00%
2005-08-25 0 0.280 0.280 0.320 - - 0 0 - 0.066 0.066 0.076 - - 0 - 0.00%
2005-08-24 0 0.280 0.280 0.335 0.280 0.295 58,000 16,630 0.2867 0.066 0.066 0.079 0.066 0.070 244,653 0.0680 -6.67%
2005-08-23 0 0.300 0.300 0.335 0.300 0.300 50,000 15,000 0.3000 0.071 0.071 0.079 0.071 0.071 210,907 0.0711 0.00%
2005-08-22 0 0.300 0.300 0.345 0.300 0.345 1,175,000 384,625 0.3273 0.071 0.071 0.082 0.071 0.082 4,956,326 0.0776 -6.25%
2005-08-19 0 0.320 0.290 0.320 - - 0 0 - 0.076 0.069 0.076 - - 0 - 0.00%
2005-08-18 0 0.320 - 0.340 - - 0 0 - 0.076 - 0.081 - - 0 - 0.00%
2005-08-17 0 0.320 0.310 0.330 0.315 0.340 150,000 48,325 0.3222 0.076 0.073 0.078 0.075 0.081 632,722 0.0764 1.59%
2005-08-16 0 0.315 0.315 0.335 0.310 0.310 20,000 6,200 0.3100 0.075 0.075 0.079 0.073 0.073 84,363 0.0735 -7.35%
2005-08-15 0 0.340 0.325 0.340 0.340 0.350 205,000 69,750 0.3402 0.081 0.077 0.081 0.081 0.083 864,721 0.0807 6.25%
2005-08-12 0 0.320 0.320 0.330 0.320 0.350 145,000 46,700 0.3221 0.076 0.076 0.078 0.076 0.083 611,632 0.0764 0.00%
2005-08-11 0 0.320 0.315 0.330 0.320 0.350 115,000 37,050 0.3222 0.076 0.075 0.078 0.076 0.083 485,087 0.0764 -1.54%
2005-08-10 0 0.325 0.310 0.325 0.310 0.345 610,000 199,000 0.3262 0.077 0.073 0.077 0.073 0.082 2,573,071 0.0773 4.84%
2005-08-09 0 0.310 0.310 0.350 0.310 0.350 745,000 241,575 0.3243 0.073 0.073 0.083 0.073 0.083 3,142,522 0.0769 -6.06%
2005-08-08 0 0.330 0.310 0.335 0.325 0.340 555,000 182,500 0.3288 0.078 0.073 0.079 0.077 0.081 2,341,073 0.0780 8.20%
2005-08-05 0 0.305 0.305 0.325 0.305 0.330 400,000 129,600 0.3240 0.072 0.072 0.077 0.072 0.078 1,687,260 0.0768 0.00%
2005-08-04 0 0.305 0.285 0.310 - - 0 0 - 0.072 0.068 0.073 - - 0 - 0.00%
2005-08-03 0 0.305 0.270 0.305 0.310 0.320 120,000 37,750 0.3146 0.072 0.064 0.072 0.073 0.076 506,178 0.0746 8.93%
2005-08-02 0 0.280 0.255 0.320 0.250 0.280 784,000 200,935 0.2563 0.066 0.060 0.076 0.059 0.066 3,307,029 0.0608 0.00%
2005-08-01 0 0.280 0.260 0.290 0.250 0.280 200,000 53,000 0.2650 0.066 0.062 0.069 0.059 0.066 843,630 0.0628 12.00%
2005-07-29 0 0.250 0.250 0.280 0.250 0.280 125,000 31,550 0.2524 0.059 0.059 0.066 0.059 0.066 527,269 0.0598 -13.79%
2005-07-28 0 0.290 0.230 0.290 0.290 0.290 20,000 5,800 0.2900 0.069 0.055 0.069 0.069 0.069 84,363 0.0688 -3.33%
2005-07-27 0 0.300 0.290 0.300 0.300 0.300 290,000 87,000 0.3000 0.071 0.069 0.071 0.071 0.071 1,223,263 0.0711 -6.25%
2005-07-26 0 0.320 0.315 0.330 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2005-07-25 0 0.320 0.300 0.330 0.300 0.300 52,400 15,696 0.2995 0.076 0.071 0.078 0.071 0.071 221,031 0.0710 0.00%
2005-07-22 0 0.320 0.305 0.320 0.305 0.320 50,000 15,325 0.3065 0.076 0.072 0.076 0.072 0.076 210,907 0.0727 -1.54%
2005-07-21 0 0.325 0.300 0.325 0.300 0.325 25,000 7,625 0.3050 0.077 0.071 0.077 0.071 0.077 105,454 0.0723 -1.52%
2005-07-20 0 0.330 0.290 0.330 - - 0 0 - 0.078 0.069 0.078 - - 0 - 0.00%
2005-07-19 0 0.330 0.290 0.345 - - 0 0 - 0.078 0.069 0.082 - - 0 - 0.00%
2005-07-18 0 0.330 0.280 0.330 0.290 0.330 315,000 99,725 0.3166 0.078 0.066 0.078 0.069 0.078 1,328,717 0.0751 13.79%
2005-07-15 0 0.290 0.290 0.315 0.290 0.290 20,000 6,050 0.3025 0.069 0.069 0.075 0.069 0.069 84,363 0.0717 -7.94%
2005-07-14 0 0.315 0.315 0.330 0.315 0.335 405,000 130,900 0.3232 0.075 0.075 0.078 0.075 0.079 1,708,351 0.0766 -3.08%
2005-07-13 0 0.325 0.320 0.325 0.325 0.335 290,000 95,425 0.3291 0.077 0.076 0.077 0.077 0.079 1,223,263 0.0780 0.00%
2005-07-12 0 0.325 - 0.345 - - 0 0 - 0.077 - 0.082 - - 0 - 0.00%
2005-07-11 0 0.325 - 0.330 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
2005-07-08 0 0.325 0.300 0.330 - - 0 0 - 0.077 0.071 0.078 - - 0 - 0.00%
2005-07-07 0 0.325 - 0.325 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2005-07-06 0 0.325 0.320 0.330 0.325 0.330 655,000 213,275 0.3256 0.077 0.076 0.078 0.077 0.078 2,762,888 0.0772 4.84%
2005-07-05 0 0.310 0.310 0.325 0.305 0.330 115,000 37,225 0.3237 0.073 0.073 0.077 0.072 0.078 485,087 0.0767 3.33%
2005-07-04 0 0.300 0.300 0.310 0.300 0.300 115,000 34,500 0.3000 0.071 0.071 0.073 0.071 0.071 485,087 0.0711 0.00%
2005-06-30 0 0.300 0.300 0.335 0.300 0.335 215,000 70,675 0.3287 0.071 0.071 0.079 0.071 0.079 906,902 0.0779 -10.45%
2005-06-29 0 0.335 0.325 0.335 0.320 0.335 400,000 131,700 0.3293 0.079 0.077 0.079 0.076 0.079 1,687,260 0.0781 4.69%
2005-06-28 0 0.320 0.320 0.335 0.310 0.320 55,000 17,450 0.3173 0.076 0.076 0.079 0.073 0.076 231,998 0.0752 -4.48%
2005-06-27 0 0.335 0.310 0.335 0.305 0.335 60,400 19,191 0.3177 0.079 0.073 0.079 0.072 0.079 254,776 0.0753 9.84%
2005-06-24 0 0.305 0.305 0.340 0.300 0.340 134,000 40,785 0.3044 0.072 0.072 0.081 0.071 0.081 565,232 0.0722 -10.29%
2005-06-23 0 0.340 0.300 0.340 - - 0 0 - 0.081 0.071 0.081 - - 0 - 0.00%
2005-06-22 0 0.340 0.280 0.350 - - 0 0 - 0.081 0.066 0.083 - - 0 - 0.00%
2005-06-21 0 0.340 - 0.340 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2005-06-20 0 0.340 0.305 0.340 - - 0 0 - 0.081 0.072 0.081 - - 0 - 0.00%
2005-06-17 0 0.340 0.310 0.340 0.310 0.340 435,000 138,050 0.3174 0.081 0.073 0.081 0.073 0.081 1,834,895 0.0752 6.25%
2005-06-16 0 0.320 0.320 0.335 0.320 0.340 160,000 51,450 0.3216 0.076 0.076 0.079 0.076 0.081 674,904 0.0762 0.00%
2005-06-15 0 0.320 0.320 0.345 0.320 0.320 40,000 12,800 0.3200 0.076 0.076 0.082 0.076 0.076 168,726 0.0759 -8.57%
2005-06-14 0 0.350 0.310 0.350 0.300 0.350 280,000 91,950 0.3284 0.083 0.073 0.083 0.071 0.083 1,181,082 0.0779 9.38%
2005-06-13 0 0.320 0.320 0.350 0.320 0.320 60,000 19,200 0.3200 0.076 0.076 0.083 0.076 0.076 253,089 0.0759 -5.88%
2005-06-10 0 0.340 0.330 0.370 0.320 0.350 38,000 12,880 0.3389 0.081 0.078 0.088 0.076 0.083 160,290 0.0804 -4.23%
2005-06-09 0 0.355 - 0.355 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
2005-06-08 0 0.355 - 0.355 0.365 0.365 10,000 3,650 0.3650 0.084 - 0.084 0.087 0.087 42,181 0.0865 -2.74%
2005-06-07 0 0.365 0.355 0.380 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2005-06-06 0 0.365 - 0.385 - - 0 0 - 0.087 - 0.091 - - 0 - 0.00%
2005-06-03 0 0.365 - 0.365 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2005-06-02 0 0.365 - 0.370 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
2005-06-01 0 0.365 - 0.370 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
2005-05-31 0 0.365 - 0.380 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2005-05-30 0 0.365 0.310 0.380 0.320 0.365 275,000 97,425 0.3543 0.087 0.073 0.090 0.076 0.087 1,159,991 0.0840 10.61%
2005-05-27 0 0.330 0.310 0.350 0.330 0.330 70,000 23,100 0.3300 0.078 0.073 0.083 0.078 0.078 295,270 0.0782 -5.71%
2005-05-26 0 0.350 - 0.380 0.350 0.350 102,000 35,700 0.3500 0.083 - 0.090 0.083 0.083 430,251 0.0830 -7.89%
2005-05-25 0 0.380 - 0.380 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2005-05-24 0 0.380 - 0.380 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2005-05-23 0 0.380 - 0.380 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2005-05-20 0 0.380 - 0.380 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2005-05-19 0 0.380 0.360 0.380 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2005-05-18 0 0.380 - 0.380 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
2005-05-17 0 0.380 - 0.380 0.380 0.380 5,000 1,900 0.3800 0.090 - 0.090 0.090 0.090 21,091 0.0901 5.56%
2005-05-13 0 0.360 0.350 0.380 0.360 0.390 365,000 135,450 0.3711 0.085 0.083 0.090 0.085 0.092 1,539,625 0.0880 2.86%
2005-05-12 0 0.350 0.340 0.385 - - 0 0 - 0.083 0.081 0.091 - - 0 - 0.00%
2005-05-11 0 0.350 0.340 0.390 0.350 0.350 200,000 70,000 0.3500 0.083 0.081 0.092 0.083 0.083 843,630 0.0830 -5.41%
2005-05-10 0 0.370 - 0.390 0.370 0.370 75,000 27,750 0.3700 0.088 - 0.092 0.088 0.088 316,361 0.0877 0.00%
2005-05-09 0 0.370 0.370 0.390 0.370 0.370 70,000 25,900 0.3700 0.088 0.088 0.092 0.088 0.088 295,270 0.0877 -2.63%
2005-05-06 0 0.380 0.370 0.390 0.360 0.380 70,000 26,200 0.3743 0.090 0.088 0.092 0.085 0.090 295,270 0.0887 -1.30%
2005-05-05 0 0.385 0.360 0.390 - - 0 0 - 0.091 0.085 0.092 - - 0 - 0.00%
2005-05-04 0 0.385 0.360 0.390 - - 160,000 58,400 0.3650 0.091 0.085 0.092 - - 674,904 0.0865 0.00%
2005-05-03 0 0.385 0.370 0.400 0.365 0.385 115,000 43,750 0.3804 0.091 0.088 0.095 0.087 0.091 485,087 0.0902 6.94%
2005-04-29 0 0.360 0.350 0.385 - - 2,000 660 0.3300 0.085 0.083 0.091 - - 8,436 0.0782 0.00%
2005-04-28 0 0.360 0.355 0.385 0.355 0.360 120,000 43,100 0.3592 0.085 0.084 0.091 0.084 0.085 506,178 0.0851 -4.00%
2005-04-27 0 0.375 0.355 0.385 - - 0 0 - 0.089 0.084 0.091 - - 0 - 0.00%
2005-04-26 0 0.375 0.375 0.385 0.355 0.375 50,000 18,450 0.3690 0.089 0.089 0.091 0.084 0.089 210,907 0.0875 1.35%
2005-04-25 0 0.370 0.370 0.385 0.355 0.370 108,400 38,523 0.3554 0.088 0.088 0.091 0.084 0.088 457,247 0.0842 5.71%
2005-04-22 0 0.350 0.350 - 0.350 0.355 143,000 50,520 0.3533 0.083 0.083 - 0.083 0.084 603,195 0.0838 -1.41%
2005-04-21 0 0.355 0.355 0.390 0.350 0.350 80,000 28,000 0.3500 0.084 0.084 0.092 0.083 0.083 337,452 0.0830 -4.05%
2005-04-20 0 0.370 0.360 0.370 0.360 0.380 45,000 16,500 0.3667 0.088 0.085 0.088 0.085 0.090 189,817 0.0869 0.00%
2005-04-19 0 0.370 0.350 0.400 - - 0 0 - 0.088 0.083 0.095 - - 0 - 0.00%
2005-04-18 0 0.370 0.360 0.400 0.360 0.370 55,000 20,300 0.3691 0.088 0.085 0.095 0.085 0.088 231,998 0.0875 0.00%
2005-04-15 0 0.370 0.370 0.400 0.370 0.370 100,000 37,000 0.3700 0.088 0.088 0.095 0.088 0.088 421,815 0.0877 1.37%
2005-04-14 0 0.365 0.365 0.400 0.365 0.365 100,000 36,500 0.3650 0.087 0.087 0.095 0.087 0.087 421,815 0.0865 -7.59%
2005-04-13 0 0.395 0.360 0.395 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2005-04-12 0 0.395 0.350 0.400 - - 0 0 - 0.094 0.083 0.095 - - 0 - 0.00%
2005-04-11 0 0.395 0.360 0.395 - - 0 0 - 0.094 0.085 0.094 - - 0 - -1.25%
2005-04-08 0 0.400 - 0.400 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2005-04-07 0 0.400 0.360 0.400 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2005-04-06 0 0.400 - 0.400 0.400 0.400 200,000 80,000 0.4000 0.095 - 0.095 0.095 0.095 843,630 0.0948 0.00%
2005-04-04 0 0.400 0.360 0.400 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2005-04-01 0 0.400 0.355 0.400 0.400 0.400 50,000 20,000 0.4000 0.095 0.084 0.095 0.095 0.095 210,907 0.0948 -2.44%
2005-03-31 0 0.410 - 0.410 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2005-03-30 0 0.410 - 0.410 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
2005-03-29 0 0.410 0.385 0.410 0.400 0.410 575,000 230,050 0.4001 0.097 0.091 0.097 0.095 0.097 2,425,436 0.0948 6.49%
2005-03-24 0 0.385 0.370 0.400 0.385 0.385 605,000 232,925 0.3850 0.091 0.088 0.095 0.091 0.091 2,551,981 0.0913 -1.28%
2005-03-23 0 0.390 0.380 0.400 0.385 0.400 615,000 241,600 0.3928 0.092 0.090 0.095 0.091 0.095 2,594,162 0.0931 1.30%
2005-03-22 0 0.385 0.385 0.395 0.385 0.385 100,000 38,500 0.3850 0.091 0.091 0.094 0.091 0.091 421,815 0.0913 1.32%
2005-03-21 0 0.380 0.355 0.410 - - 0 0 - 0.090 0.084 0.097 - - 0 - 0.00%
2005-03-18 0 0.380 0.380 0.400 0.380 0.380 40,000 15,200 0.3800 0.090 0.090 0.095 0.090 0.090 168,726 0.0901 -2.56%
2005-03-17 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.092 0.092 0.095 0.092 0.092 84,363 0.0925 0.00%
2005-03-16 0 0.390 0.380 0.400 0.390 0.390 10,000 3,900 0.3900 0.092 0.090 0.095 0.092 0.092 42,181 0.0925 -2.50%
2005-03-15 0 0.400 0.380 0.400 - - 0 0 - 0.095 0.090 0.095 - - 0 - 0.00%
2005-03-14 0 0.400 0.355 0.400 - - 0 0 - 0.095 0.084 0.095 - - 0 - 0.00%
2005-03-11 0 0.400 0.370 0.405 - - 0 0 - 0.095 0.088 0.096 - - 0 - 0.00%
2005-03-10 0 0.400 0.365 0.400 - - 0 0 - 0.095 0.087 0.095 - - 0 - 0.00%
2005-03-09 0 0.400 0.380 0.400 0.380 0.400 276,200 108,125 0.3915 0.095 0.090 0.095 0.090 0.095 1,165,053 0.0928 2.56%
2005-03-08 0 0.390 0.375 0.400 0.390 0.390 20,000 7,800 0.3900 0.092 0.089 0.095 0.092 0.092 84,363 0.0925 -2.50%
2005-03-07 0 0.400 0.390 0.400 0.400 0.400 150,000 60,000 0.4000 0.095 0.092 0.095 0.095 0.095 632,722 0.0948 0.00%
2005-03-04 0 0.400 0.385 0.405 0.375 0.405 460,000 181,450 0.3945 0.095 0.091 0.096 0.089 0.096 1,940,349 0.0935 9.59%
2005-03-03 0 0.365 0.365 0.385 0.355 0.355 10,000 3,550 0.3550 0.087 0.087 0.091 0.084 0.084 42,181 0.0842 -3.95%
2005-03-02 0 0.380 0.365 0.410 - - 0 0 - 0.090 0.087 0.097 - - 0 - 0.00%
2005-03-01 0 0.380 0.380 0.420 0.360 0.360 20,000 7,200 0.3600 0.090 0.090 0.100 0.085 0.085 84,363 0.0853 -5.00%
2005-02-28 0 0.400 0.370 0.410 - - 50,000 18,000 0.3600 0.095 0.088 0.097 - - 210,907 0.0853 0.00%
2005-02-25 0 0.400 0.390 0.410 - - 0 0 - 0.095 0.092 0.097 - - 0 - 0.00%
2005-02-24 0 0.400 0.400 0.420 0.390 0.410 225,000 90,150 0.4007 0.095 0.095 0.100 0.092 0.097 949,084 0.0950 -3.61%
2005-02-23 0 0.415 0.385 0.420 0.415 0.450 220,000 93,650 0.4257 0.098 0.091 0.100 0.098 0.107 927,993 0.1009 -1.19%
2005-02-22 0 0.420 0.395 0.420 0.350 0.420 945,000 367,650 0.3890 0.100 0.094 0.100 0.083 0.100 3,986,152 0.0922 10.53%
2005-02-21 0 0.380 0.370 0.380 0.380 0.380 40,000 15,200 0.3800 0.090 0.088 0.090 0.090 0.090 168,726 0.0901 -2.56%
2005-02-18 0 0.390 0.380 0.390 0.370 0.395 315,000 120,000 0.3810 0.092 0.090 0.092 0.088 0.094 1,328,717 0.0903 0.00%
2005-02-17 0 0.390 0.385 0.390 0.365 0.395 465,000 178,250 0.3833 0.092 0.091 0.092 0.087 0.094 1,961,440 0.0909 4.00%
2005-02-16 0 0.375 0.365 0.375 0.380 0.380 70,000 26,600 0.3800 0.089 0.087 0.089 0.090 0.090 295,270 0.0901 -1.32%
2005-02-15 0 0.380 0.370 0.380 0.350 0.380 250,000 91,700 0.3668 0.090 0.088 0.090 0.083 0.090 1,054,537 0.0870 8.57%
2005-02-14 0 0.350 0.330 0.390 0.350 0.350 10,000 3,500 0.3500 0.083 0.078 0.092 0.083 0.083 42,181 0.0830 -12.50%
2005-02-08 0 0.400 0.370 0.400 0.400 0.400 25,000 10,000 0.4000 0.095 0.088 0.095 0.095 0.095 105,454 0.0948 8.11%
2005-02-07 0 0.370 0.345 0.385 - - 0 0 - 0.088 0.082 0.091 - - 0 - 0.00%
2005-02-04 0 0.370 0.355 0.385 - - 0 0 - 0.088 0.084 0.091 - - 0 - 0.00%
2005-02-03 0 0.370 0.360 0.375 - - 0 0 - 0.088 0.085 0.089 - - 0 - 0.00%
2005-02-02 0 0.370 0.360 0.390 0.370 0.370 50,000 18,500 0.3700 0.088 0.085 0.092 0.088 0.088 210,907 0.0877 0.00%
2005-02-01 0 0.370 0.370 0.380 0.370 0.390 30,000 11,300 0.3767 0.088 0.088 0.090 0.088 0.092 126,544 0.0893 -5.13%
2005-01-31 0 0.390 0.375 0.390 0.390 0.400 255,000 99,500 0.3902 0.092 0.089 0.092 0.092 0.095 1,075,628 0.0925 0.00%
2005-01-28 0 0.390 0.375 0.390 0.340 0.420 755,000 290,775 0.3851 0.092 0.089 0.092 0.081 0.100 3,184,703 0.0913 5.41%
2005-01-27 0 0.370 0.365 0.370 0.360 0.370 35,000 12,650 0.3614 0.088 0.087 0.088 0.085 0.088 147,635 0.0857 2.78%
2005-01-26 0 0.360 0.360 0.365 0.350 0.370 365,000 132,550 0.3632 0.085 0.085 0.087 0.083 0.088 1,539,625 0.0861 -1.37%
2005-01-25 0 0.365 0.350 0.365 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2005-01-24 0 0.365 0.365 0.370 0.360 0.370 260,000 94,925 0.3651 0.087 0.087 0.088 0.085 0.088 1,096,719 0.0866 1.39%
2005-01-21 0 0.360 0.360 0.370 0.360 0.360 135,000 48,600 0.3600 0.085 0.085 0.088 0.085 0.085 569,450 0.0853 -2.70%
2005-01-20 0 0.370 0.360 0.370 0.375 0.375 200,000 75,000 0.3750 0.088 0.085 0.088 0.089 0.089 843,630 0.0889 0.00%
2005-01-19 0 0.370 0.365 0.370 0.360 0.375 790,000 288,375 0.3650 0.088 0.087 0.088 0.085 0.089 3,332,338 0.0865 1.37%
2005-01-18 0 0.365 0.350 0.365 0.370 0.370 100,000 37,000 0.3700 0.087 0.083 0.087 0.088 0.088 421,815 0.0877 -1.35%
2005-01-17 0 0.370 0.350 0.370 0.350 0.370 125,000 43,850 0.3508 0.088 0.083 0.088 0.083 0.088 527,269 0.0832 5.71%
2005-01-14 0 0.350 0.350 0.365 0.350 0.370 270,000 95,100 0.3522 0.083 0.083 0.087 0.083 0.088 1,138,900 0.0835 -4.11%
2005-01-13 0 0.365 0.350 0.365 0.350 0.370 50,000 17,675 0.3535 0.087 0.083 0.087 0.083 0.088 210,907 0.0838 4.29%
2005-01-12 0 0.350 0.335 0.350 0.300 0.350 300,000 98,900 0.3297 0.083 0.079 0.083 0.071 0.083 1,265,445 0.0782 0.00%
2005-01-11 0 0.350 0.340 0.360 0.340 0.355 1,290,000 456,050 0.3535 0.083 0.081 0.085 0.081 0.084 5,441,413 0.0838 -2.78%
2005-01-10 0 0.360 0.350 0.360 0.340 0.360 160,000 55,450 0.3466 0.085 0.083 0.085 0.081 0.085 674,904 0.0822 2.86%
2005-01-07 0 0.350 0.350 0.355 0.350 0.360 1,105,000 390,400 0.3533 0.083 0.083 0.084 0.083 0.085 4,661,055 0.0838 -2.78%
2005-01-06 0 0.360 0.350 0.370 0.355 0.370 330,000 119,600 0.3624 0.085 0.083 0.088 0.084 0.088 1,391,989 0.0859 2.86%
2005-01-05 0 0.350 0.350 0.355 0.345 0.360 1,475,000 522,900 0.3545 0.083 0.083 0.084 0.082 0.085 6,221,771 0.0840 -2.78%
2005-01-04 0 0.360 0.355 0.370 0.360 0.370 675,000 243,600 0.3609 0.085 0.084 0.088 0.085 0.088 2,847,251 0.0856 -2.70%
2005-01-03 0 0.370 0.370 0.385 0.370 0.375 125,000 46,775 0.3742 0.088 0.088 0.091 0.088 0.089 527,269 0.0887 -1.33%
2004-12-31 0 0.375 0.375 0.385 0.360 0.360 10,000 3,600 0.3600 0.089 0.089 0.091 0.085 0.085 42,181 0.0853 4.17%
2004-12-30 0 0.360 0.350 0.370 0.360 0.375 410,000 151,700 0.3700 0.085 0.083 0.088 0.085 0.089 1,729,441 0.0877 -4.00%
2004-12-29 0 0.375 0.365 0.375 0.360 0.375 860,000 314,400 0.3656 0.089 0.087 0.089 0.085 0.089 3,627,609 0.0867 7.14%
2004-12-28 0 0.350 0.350 0.370 0.350 0.380 1,284,000 470,210 0.3662 0.083 0.083 0.088 0.083 0.090 5,416,104 0.0868 -7.89%
2004-12-24 0 0.380 0.380 0.400 0.380 0.380 540,000 205,200 0.3800 0.090 0.090 0.095 0.090 0.090 2,277,801 0.0901 0.00%
2004-12-23 0 0.380 0.380 0.395 0.380 0.385 225,000 86,350 0.3838 0.090 0.090 0.094 0.090 0.091 949,084 0.0910 -5.00%
2004-12-22 0 0.400 0.390 0.400 0.390 0.415 1,640,000 651,475 0.3972 0.095 0.092 0.095 0.092 0.098 6,917,766 0.0942 -4.76%
2004-12-21 0 0.420 0.415 0.425 0.410 0.430 525,000 221,725 0.4223 0.100 0.098 0.101 0.097 0.102 2,214,529 0.1001 -1.18%
2004-12-20 0 0.425 0.420 0.425 0.420 0.455 2,760,000 1,170,200 0.4240 0.101 0.100 0.101 0.100 0.108 11,642,093 0.1005 -1.16%
2004-12-17 0 0.430 0.430 0.435 0.415 0.440 1,445,000 620,400 0.4293 0.102 0.102 0.103 0.098 0.104 6,095,226 0.1018 3.61%
2004-12-16 0 0.415 0.415 0.425 0.415 0.430 610,000 254,800 0.4177 0.098 0.098 0.101 0.098 0.102 2,573,071 0.0990 -2.35%
2004-12-15 0 0.425 0.425 0.435 0.425 0.450 1,205,000 523,375 0.4343 0.101 0.101 0.103 0.101 0.107 5,082,870 0.1030 -8.60%
2004-12-14 0 0.465 0.460 0.470 0.450 0.470 2,130,000 981,475 0.4608 0.110 0.109 0.111 0.107 0.111 8,984,659 0.1092 3.33%
2004-12-13 0 0.450 0.445 0.455 0.420 0.460 2,021,000 895,060 0.4429 0.107 0.105 0.108 0.100 0.109 8,524,881 0.1050 12.50%
2004-12-10 0 0.400 0.395 0.405 0.360 0.400 860,000 331,150 0.3851 0.095 0.094 0.096 0.085 0.095 3,627,609 0.0913 12.68%
2004-12-09 0 0.355 0.355 0.380 0.345 0.370 50,000 17,925 0.3585 0.084 0.084 0.090 0.082 0.088 210,907 0.0850 -4.05%
2004-12-08 0 0.370 0.370 0.385 0.365 0.380 1,326,000 495,800 0.3739 0.088 0.088 0.091 0.087 0.090 5,593,267 0.0886 -1.33%
2004-12-07 0 0.375 0.375 0.385 0.375 0.400 1,790,000 690,775 0.3859 0.089 0.089 0.091 0.089 0.095 7,550,488 0.0915 -6.25%
2004-12-06 0 0.400 0.390 0.400 0.400 0.400 205,000 82,000 0.4000 0.095 0.092 0.095 0.095 0.095 864,721 0.0948 0.00%
2004-12-03 0 0.400 0.390 0.400 0.385 0.400 200,000 77,750 0.3888 0.095 0.092 0.095 0.091 0.095 843,630 0.0922 -2.44%
2004-12-02 0 0.410 0.405 0.415 0.405 0.410 160,000 65,450 0.4091 0.097 0.096 0.098 0.096 0.097 674,904 0.0970 0.00%
2004-12-01 0 0.410 0.410 0.415 0.400 0.425 2,360,000 977,700 0.4143 0.097 0.097 0.098 0.095 0.101 9,954,833 0.0982 -1.20%
2004-11-30 0 0.415 0.410 0.420 0.395 0.425 1,500,000 610,900 0.4073 0.098 0.097 0.100 0.094 0.101 6,327,225 0.0966 3.75%
2004-11-29 0 0.400 0.400 0.405 0.390 0.405 1,830,000 734,050 0.4011 0.095 0.095 0.096 0.092 0.096 7,719,214 0.0951 -4.76%
2004-11-26 0 0.420 0.420 0.425 0.420 0.435 645,000 273,525 0.4241 0.100 0.100 0.101 0.100 0.103 2,720,707 0.1005 -3.45%
2004-11-25 0 0.435 0.435 0.440 0.435 0.440 885,000 385,475 0.4356 0.103 0.103 0.104 0.103 0.104 3,733,063 0.1033 -1.14%
2004-11-24 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.104 0.104 0.109 0.104 0.104 84,363 0.1043 -1.12%
2004-11-23 0 0.445 0.440 0.445 0.420 0.450 1,580,000 697,550 0.4415 0.105 0.104 0.105 0.100 0.107 6,664,677 0.1047 0.00%
2004-11-22 0 0.445 0.445 0.460 0.445 0.460 770,000 347,600 0.4514 0.105 0.105 0.109 0.105 0.109 3,247,975 0.1070 -3.26%
2004-11-19 0 0.460 0.460 0.470 0.455 0.470 1,187,000 547,855 0.4615 0.109 0.109 0.111 0.108 0.111 5,006,944 0.1094 -2.13%
2004-11-18 0 0.470 0.470 0.475 0.470 0.480 485,800 230,402 0.4743 0.111 0.111 0.113 0.111 0.114 2,049,177 0.1124 1.08%
2004-11-17 0 0.465 0.465 0.480 0.465 0.480 480,000 225,675 0.4702 0.110 0.110 0.114 0.110 0.114 2,024,712 0.1115 -5.10%
2004-11-16 0 0.490 0.485 0.490 0.480 0.490 170,000 82,350 0.4844 0.116 0.115 0.116 0.114 0.116 717,085 0.1148 1.03%
2004-11-15 0 0.485 0.475 0.485 0.485 0.520 1,049,000 518,180 0.4940 0.115 0.113 0.115 0.115 0.123 4,424,839 0.1171 -3.00%
2004-11-12 0 0.500 0.490 0.510 0.485 0.520 1,335,000 673,000 0.5041 0.119 0.116 0.121 0.115 0.123 5,631,230 0.1195 2.04%
2004-11-11 0 0.490 0.485 0.500 0.485 0.500 460,000 225,350 0.4899 0.116 0.115 0.119 0.115 0.119 1,940,349 0.1161 -2.00%
2004-11-10 0 0.500 0.490 0.510 0.490 0.500 555,000 277,200 0.4995 0.119 0.116 0.121 0.116 0.119 2,341,073 0.1184 -3.85%
2004-11-09 0 0.520 0.500 0.520 0.495 0.520 635,000 316,600 0.4986 0.123 0.119 0.123 0.117 0.123 2,678,525 0.1182 4.00%
2004-11-08 0 0.500 0.500 0.510 0.500 0.510 520,000 262,400 0.5046 0.119 0.119 0.121 0.119 0.121 2,193,438 0.1196 0.00%
2004-11-05 0 0.500 0.500 0.510 0.500 0.540 950,000 488,400 0.5141 0.119 0.119 0.121 0.119 0.128 4,007,242 0.1219 0.00%
2004-11-04 0 0.500 0.500 0.520 0.480 0.540 2,290,000 1,186,425 0.5181 0.119 0.119 0.123 0.114 0.128 9,659,563 0.1228 1.01%
2004-11-03 0 0.495 0.485 0.495 0.480 0.510 2,695,000 1,325,725 0.4919 0.117 0.115 0.117 0.114 0.121 11,367,914 0.1166 -1.00%
2004-11-02 0 0.500 0.500 0.510 0.485 0.510 2,755,000 1,374,025 0.4987 0.119 0.119 0.121 0.115 0.121 11,621,003 0.1182 1.01%
2004-11-01 0 0.495 0.495 0.520 0.495 0.540 1,730,000 883,525 0.5107 0.117 0.117 0.123 0.117 0.128 7,297,399 0.1211 -6.60%
2004-10-29 0 0.530 0.530 0.540 0.500 0.550 1,785,000 930,450 0.5213 0.126 0.126 0.128 0.119 0.130 7,529,397 0.1236 -3.64%
2004-10-28 0 0.550 0.540 0.550 0.475 0.560 4,875,000 2,612,500 0.5359 0.130 0.128 0.130 0.113 0.133 20,563,480 0.1270 15.79%
2004-10-27 0 0.475 0.475 0.490 0.475 0.500 1,050,000 507,275 0.4831 0.113 0.113 0.116 0.113 0.119 4,429,057 0.1145 -4.04%
2004-10-26 0 0.495 0.495 0.500 0.450 0.540 4,247,000 2,095,375 0.4934 0.117 0.117 0.119 0.107 0.128 17,914,482 0.1170 -6.60%
2004-10-25 0 0.530 0.510 0.540 0.520 0.590 4,040,000 2,262,600 0.5600 0.126 0.121 0.128 0.123 0.140 17,041,325 0.1328 -13.11%
2004-10-21 0 0.610 0.610 0.620 0.600 0.640 11,710,000 7,264,450 0.6204 0.145 0.145 0.147 0.142 0.152 49,394,534 0.1471 -1.61%
2004-10-20 0 0.620 0.610 0.620 0.400 0.820 47,598,000 30,291,475 0.6364 0.147 0.145 0.147 0.095 0.194 200,775,492 0.1509 -61.49%
2004-10-19 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-02-25 0 1.610 1.600 1.610 1.600 1.670 2,850,000 4,674,050 1.6400 0.382 0.379 0.382 0.379 0.396 12,021,727 0.3888 -0.62%
2004-02-24 0 1.620 1.590 1.620 1.600 1.650 1,970,000 3,210,950 1.6299 0.384 0.377 0.384 0.379 0.391 8,309,755 0.3864 -1.22%
2004-02-23 0 1.640 1.630 1.640 1.620 1.650 1,359,600 2,231,464 1.6413 0.389 0.386 0.389 0.384 0.391 5,734,996 0.3891 0.61%
2004-02-20 0 1.630 1.620 1.630 1.620 1.670 2,670,000 4,403,650 1.6493 0.386 0.384 0.386 0.384 0.396 11,262,460 0.3910 -1.81%
2004-02-19 0 1.660 1.650 1.660 1.650 1.670 2,898,000 4,805,150 1.6581 0.394 0.391 0.394 0.391 0.396 12,224,198 0.3931 1.84%
2004-02-18 0 1.630 1.620 1.630 1.630 1.660 5,670,000 9,240,540 1.6297 0.386 0.384 0.386 0.386 0.394 23,916,909 0.3864 0.00%
2004-02-17 0 1.630 1.620 1.630 1.600 1.640 1,693,600 2,740,380 1.6181 0.386 0.384 0.386 0.379 0.389 7,143,858 0.3836 0.00%
2004-02-16 0 1.630 1.610 1.630 1.580 1.630 2,390,000 3,808,400 1.5935 0.386 0.382 0.386 0.375 0.386 10,081,378 0.3778 0.62%
2004-02-13 0 1.620 1.620 1.630 1.570 1.660 3,960,000 6,376,900 1.6103 0.384 0.384 0.386 0.372 0.394 16,703,873 0.3818 3.18%
2004-02-12 0 1.570 1.560 1.570 1.540 1.580 1,440,000 2,246,100 1.5598 0.372 0.370 0.372 0.365 0.375 6,074,136 0.3698 0.64%
2004-02-11 0 1.560 1.550 1.560 1.550 1.580 1,037,000 1,627,970 1.5699 0.370 0.367 0.370 0.367 0.375 4,374,221 0.3722 0.00%
2004-02-10 0 1.560 1.540 1.560 1.520 1.560 1,249,000 1,926,900 1.5428 0.370 0.365 0.370 0.360 0.370 5,268,469 0.3657 1.96%
2004-02-09 0 1.530 1.510 1.530 1.470 1.580 1,794,000 2,690,910 1.4999 0.363 0.358 0.363 0.348 0.375 7,567,361 0.3556 -1.29%
2004-02-06 0 1.550 1.520 1.550 1.500 1.590 1,400,000 2,150,400 1.5360 0.367 0.360 0.367 0.356 0.377 5,905,410 0.3641 -1.90%
2004-02-05 0 1.580 1.570 1.580 1.550 1.600 1,020,000 1,599,600 1.5682 0.375 0.372 0.375 0.367 0.379 4,302,513 0.3718 0.00%
2004-02-04 0 1.580 1.570 1.580 1.560 1.580 1,090,000 1,713,200 1.5717 0.375 0.372 0.375 0.370 0.375 4,597,783 0.3726 1.28%
2004-02-03 0 1.560 1.540 1.560 1.550 1.600 810,000 1,272,300 1.5707 0.370 0.365 0.370 0.367 0.379 3,416,701 0.3724 -1.27%
2004-02-02 0 1.580 1.580 1.590 1.570 1.600 1,096,000 1,736,270 1.5842 0.375 0.375 0.377 0.372 0.379 4,623,092 0.3756 0.00%
2004-01-30 0 1.580 1.570 1.580 1.550 1.580 1,865,000 2,921,400 1.5664 0.375 0.372 0.375 0.367 0.375 7,866,849 0.3714 1.94%
2004-01-29 0 1.550 1.540 1.550 1.500 1.560 2,090,000 3,224,950 1.5430 0.367 0.365 0.367 0.356 0.370 8,815,933 0.3658 3.33%
2004-01-28 0 1.500 1.490 1.500 1.470 1.500 1,610,000 2,391,300 1.4853 0.356 0.353 0.356 0.348 0.356 6,791,221 0.3521 0.00%
2004-01-27 0 1.500 1.490 1.500 1.480 1.530 1,020,000 1,535,550 1.5054 0.356 0.353 0.356 0.351 0.363 4,302,513 0.3569 -1.96%
2004-01-26 0 1.530 1.520 1.540 1.530 1.580 170,000 263,600 1.5506 0.363 0.360 0.365 0.363 0.375 717,085 0.3676 -1.92%
2004-01-21 0 1.560 1.540 1.560 1.550 1.620 730,000 1,147,700 1.5722 0.370 0.365 0.370 0.367 0.384 3,079,249 0.3727 -4.29%
2004-01-20 0 1.630 1.610 1.630 1.620 1.650 627,200 1,027,848 1.6388 0.386 0.382 0.386 0.384 0.391 2,645,624 0.3885 -1.21%
2004-01-19 0 1.650 1.640 1.650 1.630 1.660 822,000 1,349,810 1.6421 0.391 0.389 0.391 0.386 0.394 3,467,319 0.3893 0.61%
2004-01-16 0 1.640 1.640 1.650 1.630 1.680 814,000 1,341,910 1.6485 0.389 0.389 0.391 0.386 0.398 3,433,574 0.3908 -0.61%
2004-01-15 0 1.650 1.640 1.660 1.640 1.670 650,000 1,075,500 1.6546 0.391 0.389 0.394 0.389 0.396 2,741,797 0.3923 0.00%
2004-01-14 0 1.650 1.650 1.660 1.640 1.680 637,000 1,056,030 1.6578 0.391 0.391 0.394 0.389 0.398 2,686,961 0.3930 0.00%
2004-01-13 0 1.650 1.600 1.650 1.580 1.670 1,295,000 2,102,250 1.6234 0.391 0.379 0.391 0.375 0.396 5,462,504 0.3849 0.00%
2004-01-12 0 1.650 1.630 1.650 1.630 1.660 771,000 1,267,480 1.6439 0.391 0.386 0.391 0.386 0.394 3,252,193 0.3897 1.23%
2004-01-09 0 1.630 1.610 1.630 1.620 1.670 1,088,000 1,790,868 1.6460 0.386 0.382 0.386 0.384 0.396 4,589,347 0.3902 -2.40%
2004-01-08 0 1.670 1.650 1.670 1.640 1.680 875,000 1,449,350 1.6564 0.396 0.391 0.396 0.389 0.398 3,690,881 0.3927 0.00%
2004-01-07 0 1.670 1.650 1.670 1.640 1.680 1,020,000 1,689,150 1.6560 0.396 0.391 0.396 0.389 0.398 4,302,513 0.3926 1.21%
2004-01-06 0 1.650 1.630 1.650 1.630 1.680 1,030,000 1,694,900 1.6455 0.391 0.386 0.391 0.386 0.398 4,344,694 0.3901 0.00%
2004-01-05 0 1.650 1.640 1.660 1.640 1.650 251,000 412,800 1.6446 0.391 0.389 0.394 0.389 0.391 1,058,756 0.3899 -0.60%
2004-01-02 0 1.660 1.640 1.670 1.650 1.700 623,000 1,039,630 1.6687 0.394 0.389 0.396 0.391 0.403 2,627,907 0.3956 0.61%
2003-12-31 0 1.650 1.640 1.650 1.650 1.660 300,000 495,300 1.6510 0.391 0.389 0.391 0.391 0.394 1,265,445 0.3914 0.00%
2003-12-30 0 1.650 1.640 1.650 1.630 1.660 1,025,000 1,692,450 1.6512 0.391 0.389 0.391 0.386 0.394 4,323,603 0.3914 0.92%
2003-12-29 0 1.660 1.640 1.660 1.640 1.670 540,000 893,750 1.6551 0.388 0.383 0.388 0.383 0.390 2,312,630 0.3865 -0.60%
2003-12-24 0 1.670 1.660 1.670 1.670 1.680 334,000 557,740 1.6699 0.390 0.388 0.390 0.390 0.392 1,430,404 0.3899 0.00%
2003-12-23 0 1.670 1.650 1.670 1.620 1.680 1,340,000 2,216,750 1.6543 0.390 0.385 0.390 0.378 0.392 5,738,748 0.3863 0.60%
2003-12-22 0 1.660 1.650 1.660 1.650 1.680 638,000 1,058,830 1.6596 0.388 0.385 0.388 0.385 0.392 2,732,329 0.3875 -1.19%
2003-12-19 0 1.680 1.670 1.680 1.670 1.710 970,000 1,635,350 1.6859 0.392 0.390 0.392 0.390 0.399 4,154,168 0.3937 0.60%
2003-12-18 0 1.670 1.660 1.680 1.670 1.680 810,000 1,355,400 1.6733 0.390 0.388 0.392 0.390 0.392 3,468,944 0.3907 0.00%
2003-12-17 0 1.670 1.660 1.670 1.650 1.690 1,280,000 2,143,050 1.6743 0.390 0.388 0.390 0.385 0.395 5,481,789 0.3909 -1.76%
2003-12-16 0 1.700 1.680 1.700 1.680 1.720 1,193,000 2,029,420 1.7011 0.397 0.392 0.397 0.392 0.402 5,109,198 0.3972 0.00%
2003-12-15 0 1.700 1.690 1.700 1.690 1.710 814,000 1,384,440 1.7008 0.397 0.395 0.397 0.395 0.399 3,486,075 0.3971 -0.58%
2003-12-12 0 1.710 1.700 1.710 1.700 1.720 865,000 1,475,750 1.7061 0.399 0.397 0.399 0.397 0.402 3,704,490 0.3984 0.00%
2003-12-11 0 1.710 1.700 1.710 1.700 1.720 1,100,000 1,875,550 1.7050 0.399 0.397 0.399 0.397 0.402 4,710,912 0.3981 0.00%
2003-12-10 0 1.710 1.700 1.710 1.690 1.710 1,252,400 2,131,910 1.7023 0.399 0.397 0.399 0.395 0.399 5,363,588 0.3975 -1.16%
2003-12-09 0 1.730 1.710 1.730 1.700 1.730 1,125,200 1,929,782 1.7151 0.404 0.399 0.404 0.397 0.404 4,818,835 0.4005 0.58%
2003-12-08 0 1.720 1.710 1.720 1.710 1.730 826,318 1,416,488 1.7142 0.402 0.399 0.402 0.399 0.404 3,538,829 0.4003 -0.58%
2003-12-05 0 1.730 1.710 1.730 1.720 1.740 940,000 1,625,200 1.7289 0.404 0.399 0.404 0.402 0.406 4,025,689 0.4037 0.00%
2003-12-04 0 1.730 1.710 1.730 1.700 1.740 1,512,600 2,600,008 1.7189 0.404 0.399 0.404 0.397 0.406 6,477,933 0.4014 0.00%
2003-12-03 0 1.730 1.720 1.730 1.720 1.750 1,201,000 2,080,800 1.7326 0.404 0.402 0.404 0.402 0.409 5,143,460 0.4046 -1.14%
2003-12-02 0 1.750 1.750 1.760 1.750 1.770 2,345,900 4,111,179 1.7525 0.409 0.409 0.411 0.409 0.413 10,046,663 0.4092 -0.57%
2003-12-01 0 1.760 1.740 1.760 1.730 1.760 3,130,000 5,464,100 1.7457 0.411 0.406 0.411 0.404 0.411 13,404,687 0.4076 2.33%
2003-11-28 0 1.720 1.720 1.730 1.690 1.730 4,828,000 8,245,490 1.7078 0.402 0.402 0.404 0.395 0.404 20,676,622 0.3988 1.18%
2003-11-27 0 1.700 1.690 1.700 1.660 1.710 4,200,000 7,074,550 1.6844 0.397 0.395 0.397 0.388 0.399 17,987,119 0.3933 4.94%
2003-11-26 0 1.620 1.620 1.640 1.620 1.660 2,363,000 3,885,250 1.6442 0.378 0.378 0.383 0.378 0.388 10,119,896 0.3839 -1.82%
2003-11-25 0 1.650 1.640 1.650 1.620 1.650 990,000 1,624,850 1.6413 0.385 0.383 0.385 0.378 0.385 4,239,821 0.3832 3.12%
2003-11-24 0 1.600 1.600 1.610 1.590 1.600 418,000 668,610 1.5995 0.374 0.374 0.376 0.371 0.374 1,790,147 0.3735 0.00%
2003-11-21 0 1.600 1.600 1.610 1.600 1.610 1,080,000 1,734,200 1.6057 0.374 0.374 0.376 0.374 0.376 4,625,259 0.3749 -1.23%
2003-11-20 0 1.620 1.610 1.630 1.610 1.630 830,000 1,344,100 1.6194 0.378 0.376 0.381 0.376 0.381 3,554,597 0.3781 0.00%
2003-11-19 0 1.620 1.620 1.630 1.580 1.620 976,000 1,558,760 1.5971 0.378 0.378 0.381 0.369 0.378 4,179,864 0.3729 0.62%
2003-11-18 0 1.610 1.600 1.610 1.600 1.610 845,000 1,357,500 1.6065 0.376 0.374 0.376 0.374 0.376 3,618,837 0.3751 0.00%
2003-11-17 0 1.610 1.600 1.610 1.590 1.610 715,000 1,144,100 1.6001 0.376 0.374 0.376 0.371 0.376 3,062,093 0.3736 0.00%
2003-11-14 0 1.610 1.600 1.610 1.590 1.620 815,000 1,314,100 1.6124 0.376 0.374 0.376 0.371 0.378 3,490,358 0.3765 -0.62%
2003-11-13 0 1.620 1.600 1.620 1.590 1.620 1,114,600 1,783,572 1.6002 0.378 0.374 0.378 0.371 0.378 4,773,439 0.3736 0.00%
2003-11-12 0 1.620 1.590 1.610 1.570 1.620 1,637,800 2,597,166 1.5858 0.378 0.371 0.376 0.367 0.378 7,014,120 0.3703 2.53%
2003-11-11 0 1.580 1.570 1.580 1.560 1.580 1,053,000 1,646,620 1.5637 0.369 0.367 0.369 0.364 0.369 4,509,628 0.3651 0.64%
2003-11-10 0 1.570 1.560 1.570 1.560 1.600 1,250,000 1,962,800 1.5702 0.367 0.364 0.367 0.364 0.374 5,353,309 0.3667 -1.26%
2003-11-07 0 1.590 1.590 1.600 1.530 1.590 1,673,000 2,593,070 1.5500 0.371 0.371 0.374 0.357 0.371 7,164,869 0.3619 3.92%
2003-11-06 0 1.530 1.530 1.540 1.520 1.550 1,276,000 1,952,190 1.5299 0.357 0.357 0.360 0.355 0.362 5,464,658 0.3572 0.66%
2003-11-05 0 1.520 1.510 1.560 1.470 1.520 1,430,000 2,124,700 1.4858 0.355 0.353 0.364 0.343 0.355 6,124,186 0.3469 2.70%
2003-11-04 0 1.480 1.470 1.480 1.470 1.490 1,010,000 1,495,000 1.4802 0.346 0.343 0.346 0.343 0.348 4,325,474 0.3456 0.68%
2003-11-03 0 1.470 1.460 1.470 1.460 1.480 1,348,000 1,980,190 1.4690 0.343 0.341 0.343 0.341 0.346 5,773,009 0.3430 0.00%
2003-10-31 0 1.470 1.460 1.470 1.470 1.490 906,400 1,345,316 1.4842 0.343 0.341 0.343 0.343 0.348 3,881,792 0.3466 -1.34%
2003-10-30 0 1.490 1.470 1.500 1.470 1.500 1,044,000 1,548,150 1.4829 0.348 0.343 0.350 0.343 0.350 4,471,084 0.3463 0.00%
2003-10-29 0 1.490 1.470 1.490 1.470 1.510 1,840,000 2,748,300 1.4936 0.348 0.343 0.348 0.343 0.353 7,880,071 0.3488 1.36%
2003-10-28 0 1.470 1.470 1.480 1.450 1.480 885,000 1,299,300 1.4681 0.343 0.343 0.346 0.339 0.346 3,790,143 0.3428 1.38%
2003-10-27 0 1.450 1.440 1.450 1.410 1.450 940,000 1,346,250 1.4322 0.339 0.336 0.339 0.329 0.339 4,025,689 0.3344 1.40%
2003-10-24 0 1.430 1.420 1.430 1.380 1.510 2,294,400 3,272,624 1.4264 0.334 0.332 0.334 0.322 0.353 9,826,106 0.3331 -4.03%
2003-10-23 0 1.490 1.480 1.490 1.470 1.520 1,020,000 1,527,600 1.4976 0.348 0.346 0.348 0.343 0.355 4,368,300 0.3497 -1.97%
2003-10-22 0 1.520 1.510 1.520 1.500 1.530 853,000 1,287,630 1.5095 0.355 0.353 0.355 0.350 0.357 3,653,098 0.3525 0.00%
2003-10-21 0 1.520 1.510 1.520 1.500 1.520 1,233,000 1,863,330 1.5112 0.355 0.353 0.355 0.350 0.355 5,280,504 0.3529 0.66%
2003-10-20 0 1.510 1.500 1.510 1.480 1.520 1,050,000 1,575,250 1.5002 0.353 0.350 0.353 0.346 0.355 4,496,780 0.3503 0.00%
2003-10-17 0 1.510 1.500 1.510 1.480 1.510 1,118,100 1,677,756 1.5005 0.353 0.350 0.353 0.346 0.353 4,788,428 0.3504 0.00%
2003-10-16 0 1.510 1.500 1.510 1.470 1.520 1,625,000 2,427,850 1.4941 0.353 0.350 0.353 0.343 0.355 6,959,302 0.3489 0.67%
2003-10-15 0 1.500 1.490 1.500 1.490 1.570 2,075,000 3,143,050 1.5147 0.350 0.348 0.350 0.348 0.367 8,886,493 0.3537 -2.60%
2003-10-14 0 1.540 1.520 1.550 1.500 1.580 1,935,200 2,984,488 1.5422 0.360 0.355 0.362 0.350 0.369 8,287,779 0.3601 -0.65%
2003-10-13 0 1.550 1.540 1.580 1.520 1.600 4,000,000 6,223,350 1.5558 0.362 0.360 0.369 0.355 0.374 17,130,590 0.3633 0.00%
2003-10-10 0 1.550 1.530 1.550 1.530 1.590 2,040,000 3,173,450 1.5556 0.362 0.357 0.362 0.357 0.371 8,736,601 0.3632 0.65%
2003-10-09 0 1.540 1.530 1.540 1.520 1.560 1,040,000 1,597,100 1.5357 0.360 0.357 0.360 0.355 0.364 4,453,953 0.3586 1.32%
2003-10-08 0 1.520 1.520 1.560 1.500 1.630 1,596,000 2,511,260 1.5735 0.355 0.355 0.364 0.350 0.381 6,835,105 0.3674 -5.59%
2003-10-07 0 1.610 1.600 1.610 1.590 1.640 1,332,000 2,149,130 1.6135 0.376 0.374 0.376 0.371 0.383 5,704,486 0.3767 1.26%
2003-10-06 0 1.590 1.580 1.620 1.510 1.590 2,060,000 3,187,150 1.5472 0.371 0.369 0.378 0.353 0.371 8,822,254 0.3613 7.43%
2003-10-03 0 1.480 1.470 1.480 1.440 1.490 1,875,600 2,743,902 1.4629 0.346 0.343 0.346 0.336 0.348 8,032,534 0.3416 1.37%
2003-10-02 0 1.460 1.450 1.460 1.460 1.510 1,185,000 1,762,700 1.4875 0.341 0.339 0.341 0.341 0.353 5,074,937 0.3473 -2.01%
2003-09-30 0 1.490 1.480 1.500 1.490 1.540 1,095,000 1,651,100 1.5079 0.348 0.346 0.350 0.348 0.360 4,689,499 0.3521 -0.67%
2003-09-29 0 1.500 1.500 1.510 1.480 1.520 1,368,000 2,050,220 1.4987 0.350 0.350 0.353 0.346 0.355 5,858,662 0.3499 -1.96%
2003-09-26 0 1.530 1.500 1.530 1.500 1.580 1,399,000 2,151,240 1.5377 0.357 0.350 0.357 0.350 0.369 5,991,424 0.3591 -3.77%
2003-09-25 0 1.590 1.580 1.590 1.570 1.620 1,409,900 2,248,151 1.5945 0.371 0.369 0.371 0.367 0.378 6,038,105 0.3723 -2.45%
2003-09-24 0 1.630 1.610 1.630 1.610 1.650 927,600 1,514,908 1.6331 0.381 0.376 0.381 0.376 0.385 3,972,584 0.3813 -1.21%
2003-09-23 0 1.650 1.630 1.650 1.630 1.660 854,000 1,405,560 1.6459 0.385 0.381 0.385 0.381 0.388 3,657,381 0.3843 0.00%
2003-09-22 0 1.650 1.640 1.650 1.630 1.690 1,909,200 3,181,544 1.6664 0.385 0.383 0.385 0.381 0.395 8,176,431 0.3891 -1.79%
2003-09-19 0 1.680 1.670 1.680 1.660 1.730 2,947,600 4,993,072 1.6939 0.392 0.390 0.392 0.388 0.404 12,623,532 0.3955 0.00%
2003-09-18 0 1.680 1.660 1.680 1.630 1.710 4,284,000 7,129,920 1.6643 0.392 0.388 0.392 0.381 0.399 18,346,862 0.3886 3.70%
2003-09-17 0 1.620 1.610 1.620 1.600 1.650 3,118,000 5,051,220 1.6200 0.378 0.376 0.378 0.374 0.385 13,353,295 0.3783 2.53%
2003-09-16 0 1.580 1.570 1.590 1.570 1.600 1,120,000 1,777,350 1.5869 0.369 0.367 0.371 0.367 0.374 4,796,565 0.3705 -1.25%
2003-09-15 0 1.600 1.590 1.600 1.580 1.620 1,735,000 2,785,500 1.6055 0.374 0.371 0.374 0.369 0.378 7,430,393 0.3749 0.63%
2003-09-11 0 1.590 1.580 1.590 1.580 1.630 1,690,000 2,702,050 1.5988 0.371 0.369 0.371 0.369 0.381 7,237,674 0.3733 -1.85%
2003-09-10 0 1.620 1.610 1.620 1.600 1.680 1,323,000 2,172,460 1.6421 0.378 0.376 0.378 0.374 0.392 5,665,943 0.3834 -2.99%
2003-09-09 0 1.670 1.660 1.670 1.650 1.700 2,768,000 4,634,300 1.6742 0.390 0.388 0.390 0.385 0.397 11,854,368 0.3909 -1.76%
2003-09-08 0 1.700 1.690 1.700 1.630 1.720 1,938,481 3,299,464 1.7021 0.397 0.395 0.397 0.381 0.402 8,301,831 0.3974 0.00%
2003-09-05 0 1.700 1.690 1.700 1.680 1.730 1,760,206 2,991,782 1.6997 0.397 0.395 0.397 0.392 0.404 7,538,342 0.3969 -1.16%
2003-09-04 0 1.720 1.710 1.720 1.710 1.740 2,359,000 4,073,370 1.7267 0.402 0.399 0.402 0.399 0.406 10,102,765 0.4032 1.18%
2003-09-03 0 1.700 1.700 1.710 1.670 1.750 4,798,000 8,177,880 1.7044 0.397 0.397 0.399 0.390 0.409 20,548,142 0.3980 3.03%
2003-09-02 0 1.650 1.630 1.650 1.620 1.650 907,000 1,478,160 1.6297 0.385 0.381 0.385 0.378 0.385 3,884,361 0.3805 1.85%
2003-09-01 0 1.620 1.610 1.620 1.600 1.640 1,766,000 2,859,590 1.6192 0.378 0.376 0.378 0.374 0.383 7,563,155 0.3781 1.25%
2003-08-29 0 1.600 1.590 1.600 1.600 1.650 3,111,200 5,052,438 1.6240 0.374 0.371 0.374 0.374 0.385 13,324,173 0.3792 -2.44%
2003-08-28 0 1.640 1.640 1.650 1.580 1.640 1,872,000 3,017,720 1.6120 0.383 0.383 0.385 0.369 0.383 8,017,116 0.3764 2.50%
2003-08-27 0 1.600 1.580 1.600 1.600 1.660 2,046,600 3,328,268 1.6262 0.374 0.369 0.374 0.374 0.388 8,764,866 0.3797 -0.62%
2003-08-26 0 1.610 1.600 1.630 1.590 1.660 3,942,000 6,425,300 1.6300 0.376 0.374 0.381 0.371 0.388 16,882,196 0.3806 -1.23%
2003-08-25 0 1.630 1.600 1.630 1.600 1.680 3,381,000 5,566,730 1.6465 0.381 0.374 0.381 0.374 0.392 14,479,631 0.3845 -2.40%
2003-08-22 0 1.670 1.650 1.670 1.650 1.730 2,785,216 4,654,400 1.6711 0.390 0.385 0.390 0.385 0.404 11,928,098 0.3902 0.00%
2003-08-21 0 1.670 1.660 1.670 1.610 1.680 2,739,000 4,550,230 1.6613 0.390 0.388 0.390 0.376 0.392 11,730,171 0.3879 3.92%
2003-08-20 0 1.640 1.630 1.640 1.620 1.730 5,217,000 8,660,800 1.6601 0.375 0.373 0.375 0.371 0.396 22,801,380 0.3798 -5.75%
2003-08-19 0 1.740 1.730 1.740 1.650 1.770 5,522,000 9,381,400 1.6989 0.398 0.396 0.398 0.378 0.405 24,134,411 0.3887 4.19%
2003-08-18 0 1.670 1.670 1.680 1.600 1.700 4,409,000 7,333,970 1.6634 0.382 0.382 0.384 0.366 0.389 19,269,941 0.3806 6.37%
2003-08-15 0 1.570 1.560 1.570 1.510 1.590 4,652,000 7,247,620 1.5580 0.359 0.357 0.359 0.345 0.364 20,331,995 0.3565 3.97%
2003-08-14 0 1.510 1.500 1.510 1.440 1.540 7,934,000 11,881,450 1.4975 0.345 0.343 0.345 0.329 0.352 34,676,279 0.3426 6.34%
2003-08-13 0 1.420 1.400 1.410 1.290 1.420 6,173,000 8,479,090 1.3736 0.325 0.320 0.323 0.295 0.325 26,979,666 0.3143 10.08%
2003-08-12 0 1.290 1.280 1.290 1.270 1.340 1,495,000 1,969,000 1.3171 0.295 0.293 0.295 0.291 0.307 6,534,035 0.3013 -1.53%
2003-08-11 0 1.310 1.280 1.310 1.200 1.310 4,246,000 5,417,500 1.2759 0.300 0.293 0.300 0.275 0.300 18,557,535 0.2919 8.26%
2003-08-08 0 1.210 1.210 1.220 1.200 1.220 1,634,000 1,971,490 1.2065 0.277 0.277 0.279 0.275 0.279 7,141,548 0.2761 0.83%
2003-08-07 0 1.200 1.190 1.200 1.180 1.200 1,244,000 1,481,900 1.1912 0.275 0.272 0.275 0.270 0.275 5,437,017 0.2726 1.69%
2003-08-06 0 1.180 1.170 1.190 1.170 1.190 1,373,000 1,616,520 1.1774 0.270 0.268 0.272 0.268 0.272 6,000,823 0.2694 0.00%
2003-08-05 0 1.180 1.180 1.190 1.180 1.200 2,036,000 2,411,610 1.1845 0.270 0.270 0.272 0.270 0.275 8,898,526 0.2710 -0.84%
2003-08-04 0 1.190 1.180 1.190 1.180 1.210 2,148,000 2,571,790 1.1973 0.272 0.270 0.272 0.270 0.277 9,388,032 0.2739 0.85%
2003-08-01 0 1.180 1.180 1.190 1.150 1.190 3,560,000 4,165,350 1.1700 0.270 0.270 0.272 0.263 0.272 15,559,309 0.2677 2.61%
2003-07-31 0 1.150 1.140 1.150 1.140 1.170 2,070,000 2,385,370 1.1524 0.263 0.261 0.263 0.261 0.268 9,047,126 0.2637 -2.54%
2003-07-30 0 1.180 1.170 1.180 1.160 1.210 2,467,400 2,909,944 1.1794 0.270 0.268 0.270 0.265 0.277 10,783,999 0.2698 -2.48%
2003-07-29 0 1.210 1.200 1.210 1.170 1.230 4,080,550 4,870,733 1.1936 0.277 0.275 0.277 0.268 0.281 17,834,420 0.2731 -0.82%
2003-07-28 0 1.220 1.210 1.230 1.200 1.260 1,712,000 2,105,560 1.2299 0.279 0.277 0.281 0.275 0.288 7,482,454 0.2814 0.00%
2003-07-25 0 1.220 1.210 1.220 1.210 1.250 1,398,000 1,719,750 1.2302 0.279 0.277 0.279 0.277 0.286 6,110,088 0.2815 -1.61%
2003-07-24 0 1.240 1.240 1.250 1.220 1.250 1,288,000 1,593,190 1.2369 0.284 0.284 0.286 0.279 0.286 5,629,323 0.2830 1.64%
2003-07-23 0 1.220 1.220 1.240 1.220 1.300 3,266,000 4,112,400 1.2592 0.279 0.279 0.284 0.279 0.297 14,274,354 0.2881 -5.43%
2003-07-22 0 1.290 1.280 1.290 1.270 1.300 4,783,000 6,159,070 1.2877 0.295 0.293 0.295 0.291 0.297 20,904,543 0.2946 0.00%
2003-07-21 0 1.290 1.290 1.300 1.250 1.300 7,648,000 9,822,110 1.2843 0.295 0.295 0.297 0.286 0.297 33,426,290 0.2938 3.20%
2003-07-18 0 1.250 1.230 1.250 1.170 1.280 7,456,000 9,145,610 1.2266 0.286 0.281 0.286 0.268 0.293 32,587,136 0.2807 7.76%
2003-07-17 0 1.160 1.150 1.180 1.130 1.210 10,018,000 11,905,760 1.1884 0.265 0.263 0.270 0.259 0.277 43,784,594 0.2719 2.65%
2003-07-16 0 1.130 1.110 1.130 1.110 1.140 3,286,600 3,699,778 1.1257 0.259 0.254 0.259 0.254 0.261 14,364,389 0.2576 0.89%
2003-07-15 0 1.120 1.110 1.120 1.110 1.200 24,746,000 25,690,230 1.0382 0.256 0.254 0.256 0.254 0.275 108,154,677 0.2375 -3.45%
2003-07-14 0 1.160 1.150 1.160 1.100 1.170 2,285,800 2,619,592 1.1460 0.265 0.263 0.265 0.252 0.268 9,990,300 0.2622 6.42%
2003-07-11 0 1.090 1.090 1.110 1.080 1.120 3,771,000 4,124,990 1.0939 0.249 0.249 0.254 0.247 0.256 16,481,504 0.2503 -2.68%
2003-07-10 0 1.120 1.110 1.120 1.070 1.130 5,900,000 6,517,590 1.1047 0.256 0.254 0.256 0.245 0.259 25,786,495 0.2528 4.67%
2003-07-09 0 1.070 1.040 1.080 1.000 1.070 2,764,000 2,872,550 1.0393 0.245 0.238 0.247 0.229 0.245 12,080,317 0.2378 5.94%
2003-07-08 0 1.010 1.000 1.020 0.980 1.080 9,366,600 9,442,400 1.0081 0.231 0.229 0.233 0.224 0.247 40,937,590 0.2307 5.21%
2003-07-07 0 0.960 0.960 0.980 0.870 1.000 3,477,000 3,253,160 0.9356 0.220 0.220 0.224 0.199 0.229 15,196,549 0.2141 7.87%
2003-07-04 0 0.890 0.880 0.890 0.870 0.890 1,070,000 945,100 0.8833 0.204 0.201 0.204 0.199 0.204 4,676,534 0.2021 -1.11%
2003-07-03 0 0.900 0.890 0.940 0.860 0.900 1,675,000 1,469,500 0.8773 0.206 0.204 0.215 0.197 0.206 7,320,742 0.2007 3.45%
2003-07-02 0 0.870 0.860 0.870 0.870 0.900 2,260,000 1,992,300 0.8815 0.199 0.197 0.199 0.199 0.206 9,877,539 0.2017 -2.25%
2003-06-30 0 0.890 0.880 0.890 0.860 0.900 2,335,000 2,055,300 0.8802 0.204 0.201 0.204 0.197 0.206 10,205,333 0.2014 0.00%
2003-06-27 0 0.890 0.880 0.890 0.880 0.920 1,878,000 1,691,940 0.9009 0.204 0.201 0.204 0.201 0.210 8,207,972 0.2061 -2.20%
2003-06-26 0 0.910 0.900 0.910 0.890 0.930 2,775,000 2,511,850 0.9052 0.208 0.206 0.208 0.204 0.213 12,128,394 0.2071 -1.09%
2003-06-25 0 0.920 0.920 0.930 0.920 0.950 1,030,000 952,250 0.9245 0.210 0.210 0.213 0.210 0.217 4,501,710 0.2115 0.00%
2003-06-24 0 0.920 0.910 0.920 0.900 0.930 1,068,000 978,710 0.9164 0.210 0.208 0.210 0.206 0.213 4,667,793 0.2097 -1.08%
2003-06-23 0 0.930 0.920 0.930 0.920 0.970 1,434,000 1,350,940 0.9421 0.213 0.210 0.213 0.210 0.222 6,267,429 0.2155 0.00%
2003-06-20 0 0.930 0.930 0.940 0.910 0.940 1,925,000 1,780,200 0.9248 0.213 0.213 0.215 0.208 0.215 8,413,390 0.2116 -2.11%
2003-06-19 0 0.950 0.950 0.960 0.950 1.000 1,869,000 1,797,940 0.9620 0.217 0.217 0.220 0.217 0.229 8,168,637 0.2201 0.00%
2003-06-18 0 0.950 0.940 0.960 0.940 1.020 3,617,000 3,500,900 0.9679 0.217 0.215 0.220 0.215 0.233 15,808,432 0.2215 -4.04%
2003-06-17 0 0.990 0.980 0.990 0.970 1.030 6,984,400 7,031,328 1.0067 0.227 0.224 0.227 0.222 0.236 30,525,965 0.2303 3.13%
2003-06-16 0 0.960 0.950 0.970 0.930 1.010 50,387,000 43,783,590 0.8689 0.220 0.217 0.222 0.213 0.231 220,221,034 0.1988 3.23%
2003-06-13 0 0.930 0.920 0.930 0.900 0.940 3,005,000 2,779,900 0.9251 0.213 0.210 0.213 0.206 0.215 13,133,630 0.2117 0.00%
2003-06-12 0 0.930 0.920 0.930 0.920 0.940 1,267,000 1,173,690 0.9264 0.213 0.210 0.213 0.210 0.215 5,537,540 0.2120 0.00%
2003-06-11 0 0.930 0.920 0.930 0.900 0.950 2,640,000 2,430,050 0.9205 0.213 0.210 0.213 0.206 0.217 11,538,364 0.2106 -3.12%
2003-06-10 0 0.960 0.950 0.970 0.920 0.960 2,347,000 2,221,220 0.9464 0.220 0.217 0.222 0.210 0.220 10,257,780 0.2165 2.13%
2003-06-09 0 0.940 0.930 0.940 0.930 1.000 2,679,000 2,544,800 0.9499 0.215 0.213 0.215 0.213 0.229 11,708,817 0.2173 -3.09%
2003-06-06 0 0.970 0.960 0.970 0.960 1.000 1,552,000 1,529,200 0.9853 0.222 0.220 0.222 0.220 0.229 6,783,159 0.2254 -1.02%
2003-06-05 0 0.980 0.970 0.980 0.970 1.030 6,152,400 6,130,234 0.9964 0.224 0.222 0.224 0.222 0.236 26,889,632 0.2280 -4.85%
2003-06-03 0 1.030 1.020 1.030 1.010 1.050 3,575,000 3,685,600 1.0309 0.236 0.233 0.236 0.231 0.240 15,624,867 0.2359 0.00%
2003-06-02 0 1.030 1.020 1.040 0.940 1.040 4,926,000 4,951,760 1.0052 0.236 0.233 0.238 0.215 0.238 21,529,538 0.2300 13.19%
2003-05-30 0 0.910 0.910 0.920 0.900 0.930 1,036,000 953,720 0.9206 0.208 0.208 0.210 0.206 0.213 4,527,934 0.2106 0.00%
2003-05-29 0 0.910 0.910 0.920 0.900 0.940 931,000 862,590 0.9265 0.208 0.208 0.210 0.206 0.215 4,069,021 0.2120 1.11%
2003-05-28 0 0.900 0.890 0.920 0.880 0.920 1,402,000 1,261,670 0.8999 0.206 0.204 0.210 0.201 0.210 6,127,570 0.2059 0.00%
2003-05-27 0 0.900 0.900 0.910 0.890 0.930 3,231,000 2,919,710 0.9037 0.206 0.206 0.208 0.204 0.213 14,121,384 0.2068 -2.17%
2003-05-26 0 0.920 0.920 0.930 0.840 0.930 3,488,000 3,151,360 0.9035 0.210 0.210 0.213 0.192 0.213 15,244,626 0.2067 9.52%
2003-05-23 0 0.840 0.820 0.840 0.790 0.840 1,096,000 897,850 0.8192 0.192 0.188 0.192 0.181 0.192 4,790,169 0.1874 6.33%
2003-05-22 0 0.790 0.760 0.810 0.700 0.800 735,000 559,740 0.7616 0.181 0.174 0.185 0.160 0.183 3,212,385 0.1742 9.72%
2003-05-21 0 0.720 0.700 0.730 0.690 0.720 255,000 180,100 0.7063 0.165 0.160 0.167 0.158 0.165 1,114,501 0.1616 0.00%
2003-05-20 0 0.720 0.710 0.720 0.690 0.720 290,000 205,110 0.7073 0.165 0.162 0.165 0.158 0.165 1,267,472 0.1618 4.35%
2003-05-19 0 0.690 0.680 0.700 0.670 0.690 248,000 167,090 0.6738 0.158 0.156 0.160 0.153 0.158 1,083,907 0.1542 2.99%
2003-05-16 0 0.670 0.650 0.700 0.640 0.670 265,000 170,900 0.6449 0.153 0.149 0.160 0.146 0.153 1,158,207 0.1476 3.08%
2003-05-15 0 0.650 0.650 0.660 0.640 0.650 179,200 115,604 0.6451 0.149 0.149 0.151 0.146 0.149 783,210 0.1476 -2.99%
2003-05-14 0 0.670 0.670 0.680 0.660 0.670 80,000 53,100 0.6638 0.153 0.153 0.156 0.151 0.153 349,647 0.1519 -1.47%
2003-05-13 0 0.680 0.680 0.690 0.680 0.680 70,000 47,600 0.6800 0.156 0.156 0.158 0.156 0.156 305,941 0.1556 0.00%
2003-05-12 0 0.680 0.630 0.680 0.630 0.680 200,000 129,350 0.6468 0.156 0.144 0.156 0.144 0.156 874,118 0.1480 7.94%
2003-05-09 0 0.630 0.630 0.650 0.620 0.620 60,000 37,200 0.6200 0.144 0.144 0.149 0.142 0.142 262,236 0.1419 0.00%
2003-05-07 0 0.630 0.630 0.650 0.620 0.620 72,000 44,560 0.6189 0.144 0.144 0.149 0.142 0.142 314,683 0.1416 1.61%
2003-05-06 0 0.620 0.620 0.640 0.620 0.620 100,000 62,000 0.6200 0.142 0.142 0.146 0.142 0.142 437,059 0.1419 -4.62%
2003-05-05 0 0.650 0.630 0.650 0.640 0.650 54,000 34,700 0.6426 0.149 0.144 0.149 0.146 0.149 236,012 0.1470 3.17%
2003-05-02 0 0.630 0.630 0.670 0.630 0.660 80,000 52,000 0.6500 0.144 0.144 0.153 0.144 0.151 349,647 0.1487 -4.55%
2003-04-30 0 0.660 0.630 0.660 0.600 0.660 411,000 257,860 0.6274 0.151 0.144 0.151 0.137 0.151 1,796,313 0.1435 6.45%
2003-04-29 0 0.620 0.600 0.630 0.600 0.620 115,000 70,500 0.6130 0.142 0.137 0.144 0.137 0.142 502,618 0.1403 3.33%
2003-04-28 0 0.600 0.590 0.610 0.600 0.620 562,000 342,500 0.6094 0.137 0.135 0.140 0.137 0.142 2,456,273 0.1394 -4.76%
2003-04-25 0 0.630 0.630 0.660 0.630 0.660 500,000 321,220 0.6424 0.144 0.144 0.151 0.144 0.151 2,185,296 0.1470 -3.08%
2003-04-24 0 0.650 0.650 0.700 0.650 0.680 181,000 120,400 0.6652 0.149 0.149 0.160 0.149 0.156 791,077 0.1522 -4.41%
2003-04-23 0 0.680 0.680 0.720 0.680 0.680 40,000 27,010 0.6753 0.156 0.156 0.165 0.156 0.156 174,824 0.1545 -1.45%
2003-04-22 0 0.690 0.680 0.730 0.660 0.720 319,200 218,040 0.6831 0.158 0.156 0.167 0.151 0.165 1,395,093 0.1563 0.00%
2003-04-17 0 0.690 0.690 0.730 0.680 0.690 130,000 89,300 0.6869 0.158 0.158 0.167 0.156 0.158 568,177 0.1572 0.00%
2003-04-16 0 0.690 0.690 0.750 0.690 0.710 253,000 176,370 0.6971 0.158 0.158 0.172 0.158 0.162 1,105,760 0.1595 -1.43%
2003-04-15 0 0.700 0.700 0.750 0.680 0.730 270,600 193,542 0.7152 0.160 0.160 0.172 0.156 0.167 1,182,682 0.1636 -4.11%
2003-04-14 0 0.730 0.730 0.750 0.720 0.730 174,000 126,310 0.7259 0.167 0.167 0.172 0.165 0.167 760,483 0.1661 -1.35%
2003-04-11 0 0.740 0.740 0.750 0.720 0.740 131,000 95,940 0.7324 0.169 0.169 0.172 0.165 0.169 572,548 0.1676 -2.63%
2003-04-10 0 0.760 0.760 0.770 0.750 0.760 101,200 76,440 0.7553 0.174 0.174 0.176 0.172 0.174 442,304 0.1728 0.00%
2003-04-09 0 0.760 0.750 0.760 0.740 0.760 174,000 130,610 0.7506 0.174 0.172 0.174 0.169 0.174 760,483 0.1717 0.00%
2003-04-08 0 0.760 0.750 0.770 0.750 0.760 276,000 208,110 0.7540 0.174 0.172 0.176 0.172 0.174 1,206,283 0.1725 0.00%
2003-04-07 0 0.760 0.750 0.770 0.720 0.760 185,000 138,220 0.7471 0.174 0.172 0.176 0.165 0.174 808,560 0.1709 5.56%
2003-04-04 0 0.720 0.720 0.740 0.720 0.730 226,000 163,540 0.7236 0.165 0.165 0.169 0.165 0.167 987,754 0.1656 -2.70%
2003-04-03 0 0.740 0.740 0.750 0.730 0.740 162,000 119,130 0.7354 0.169 0.169 0.172 0.167 0.169 708,036 0.1683 1.37%
2003-04-02 0 0.730 0.680 0.730 0.680 0.730 232,000 163,180 0.7034 0.167 0.156 0.167 0.156 0.167 1,013,977 0.1609 4.29%
2003-04-01 0 0.700 0.680 0.720 0.680 0.700 274,000 189,200 0.6905 0.160 0.156 0.165 0.156 0.160 1,197,542 0.1580 2.94%
2003-03-31 0 0.680 0.680 0.700 0.680 0.700 360,000 248,300 0.6897 0.156 0.156 0.160 0.156 0.160 1,573,413 0.1578 -2.86%
2003-03-28 0 0.700 0.700 0.740 0.700 0.720 580,000 413,000 0.7121 0.160 0.160 0.169 0.160 0.165 2,534,944 0.1629 -2.78%
2003-03-27 0 0.720 0.720 0.740 0.720 0.730 310,000 224,200 0.7232 0.165 0.165 0.169 0.165 0.167 1,354,884 0.1655 -1.37%
2003-03-26 0 0.730 0.720 0.740 0.700 0.740 642,400 467,340 0.7275 0.167 0.165 0.169 0.160 0.169 2,807,668 0.1665 4.29%
2003-03-25 0 0.700 0.700 0.730 0.700 0.700 294,000 206,600 0.7027 0.160 0.160 0.167 0.160 0.160 1,284,954 0.1608 -5.41%
2003-03-24 0 0.740 0.720 0.740 0.690 0.740 515,000 367,290 0.7132 0.169 0.165 0.169 0.158 0.169 2,250,855 0.1632 5.71%
2003-03-21 0 0.700 0.700 0.730 0.700 0.720 693,200 495,964 0.7155 0.160 0.160 0.167 0.160 0.165 3,029,695 0.1637 0.00%
2003-03-20 0 0.700 0.700 0.730 0.660 0.730 783,000 547,090 0.6987 0.160 0.160 0.167 0.151 0.167 3,422,174 0.1599 6.06%
2003-03-19 0 0.660 0.660 0.690 0.640 0.660 1,086,000 714,200 0.6576 0.151 0.151 0.158 0.146 0.151 4,746,463 0.1505 -2.94%
2003-03-18 0 0.068 0.068 0.069 0.066 0.070 15,180,000 1,032,560 0.0680 0.156 0.156 0.158 0.151 0.160 6,634,559 0.1556 0.00%
2003-03-17 0 0.068 0.067 0.069 0.065 0.073 12,370,000 837,230 0.0677 0.156 0.153 0.158 0.149 0.167 5,406,423 0.1549 -5.56%
2003-03-14 0 0.072 0.070 0.072 0.068 0.074 23,220,000 1,621,460 0.0698 0.165 0.160 0.165 0.156 0.169 10,148,515 0.1598 5.88%
2003-03-13 0 0.068 0.066 0.067 0.064 0.068 29,830,000 1,996,210 0.0669 0.156 0.151 0.153 0.146 0.156 13,037,477 0.1531 4.62%
2003-03-12 0 0.065 0.064 0.067 0.062 0.067 20,220,000 1,294,540 0.0640 0.149 0.146 0.153 0.142 0.153 8,837,338 0.1465 3.17%
2003-03-11 0 0.063 0.063 0.067 0.061 0.067 17,230,000 1,094,750 0.0635 0.144 0.144 0.153 0.140 0.153 7,530,531 0.1454 -1.56%
2003-03-10 0 0.064 0.064 0.065 0.062 0.067 17,880,000 1,157,460 0.0647 0.146 0.146 0.149 0.142 0.153 7,814,619 0.1481 3.23%
2003-03-07 0 0.062 0.061 0.064 0.061 0.063 10,820,000 672,980 0.0622 0.142 0.140 0.146 0.140 0.144 4,728,981 0.1423 0.00%
2003-03-06 0 0.062 0.062 0.064 0.062 0.064 8,090,000 505,910 0.0625 0.142 0.142 0.146 0.142 0.146 3,535,809 0.1431 0.00%
2003-03-05 0 0.062 0.062 0.064 0.060 0.066 13,090,000 820,170 0.0627 0.142 0.142 0.146 0.137 0.151 5,721,105 0.1434 -4.62%
2003-03-04 0 0.065 0.065 0.066 0.061 0.066 9,560,000 609,880 0.0638 0.149 0.149 0.151 0.140 0.151 4,178,286 0.1460 3.17%
2003-03-03 0 0.063 0.063 0.065 0.060 0.068 18,550,000 1,207,420 0.0651 0.144 0.144 0.149 0.137 0.156 8,107,449 0.1489 5.00%
2003-02-28 0 0.060 0.060 0.063 0.059 0.065 3,730,000 231,540 0.0621 0.137 0.137 0.144 0.135 0.149 1,630,231 0.1420 -4.76%
2003-02-27 0 0.063 0.063 0.065 0.055 0.065 8,460,000 520,500 0.0615 0.144 0.144 0.149 0.126 0.149 3,697,521 0.1408 8.62%
2003-02-26 0 0.058 0.058 0.060 0.056 0.060 3,360,000 195,480 0.0582 0.133 0.133 0.137 0.128 0.137 1,468,519 0.1331 -4.92%
2003-02-25 0 0.061 0.061 0.062 0.060 0.062 2,422,000 147,702 0.0610 0.140 0.140 0.142 0.137 0.142 1,058,557 0.1395 -1.61%
2003-02-24 0 0.062 0.062 0.064 0.061 0.065 10,580,000 673,480 0.0637 0.142 0.142 0.146 0.140 0.149 4,624,087 0.1456 1.64%
2003-02-21 0 0.061 0.061 0.063 0.061 0.063 5,990,000 368,860 0.0616 0.140 0.140 0.144 0.140 0.144 2,617,985 0.1409 -1.61%
2003-02-20 0 0.062 0.062 0.063 0.055 0.063 16,614,000 996,934 0.0600 0.142 0.142 0.144 0.126 0.144 7,261,302 0.1373 5.08%
2003-02-19 0 0.059 0.058 0.061 0.059 0.067 4,680,000 290,100 0.0620 0.135 0.133 0.140 0.135 0.153 2,045,437 0.1418 -7.81%
2003-02-18 0 0.064 0.063 0.064 0.051 0.064 17,740,000 1,017,860 0.0574 0.146 0.144 0.146 0.117 0.146 7,753,431 0.1313 23.08%
2003-02-17 0 0.052 0.051 0.052 0.045 0.052 14,560,000 704,700 0.0484 0.119 0.117 0.119 0.103 0.119 6,363,582 0.1107 4.00%
2003-02-14 0 0.050 0.050 0.052 0.050 0.052 3,100,000 158,040 0.0510 0.114 0.114 0.119 0.114 0.119 1,354,884 0.1166 -1.96%
2003-02-13 0 0.051 0.051 0.052 0.050 0.052 4,200,000 214,540 0.0511 0.117 0.117 0.119 0.114 0.119 1,835,649 0.1169 -1.92%
2003-02-12 0 0.052 0.052 0.054 0.052 0.055 2,860,000 151,200 0.0529 0.119 0.119 0.124 0.119 0.126 1,249,989 0.1210 0.00%
2003-02-11 0 0.052 0.052 0.054 0.051 0.053 3,140,000 163,900 0.0522 0.119 0.119 0.124 0.117 0.121 1,372,366 0.1194 1.96%
2003-02-10 0 0.051 0.051 0.052 0.050 0.052 5,220,000 266,400 0.0510 0.117 0.117 0.119 0.114 0.119 2,281,449 0.1168 0.00%
2003-02-07 0 0.051 0.050 0.051 0.051 0.051 500,000 25,300 0.0506 0.117 0.114 0.117 0.117 0.117 218,530 0.1158 0.00%
2003-02-06 0 0.051 0.051 0.053 0.050 0.051 1,880,000 95,180 0.0506 0.117 0.117 0.121 0.114 0.117 821,671 0.1158 2.00%
2003-02-05 0 0.050 0.050 0.053 0.048 0.052 2,540,000 128,500 0.0506 0.114 0.114 0.121 0.110 0.119 1,110,130 0.1158 -3.85%
2003-02-04 0 0.052 0.051 0.057 0.051 0.052 540,000 27,780 0.0514 0.119 0.117 0.130 0.117 0.119 236,012 0.1177 6.12%
2003-01-30 0 0.049 0.049 0.051 0.046 0.050 7,320,000 354,680 0.0485 0.112 0.112 0.117 0.105 0.114 3,199,274 0.1109 2.08%
2003-01-29 0 0.048 0.048 0.050 0.048 0.051 12,160,000 590,420 0.0486 0.110 0.110 0.114 0.110 0.117 5,314,640 0.1111 -4.00%
2003-01-28 0 0.050 0.049 0.052 0.046 0.052 11,730,000 590,560 0.0503 0.114 0.112 0.119 0.105 0.119 5,126,705 0.1152 -1.96%
2003-01-27 0 0.051 0.051 0.054 0.051 0.058 9,200,000 483,620 0.0526 0.117 0.117 0.124 0.117 0.133 4,020,945 0.1203 -5.56%
2003-01-24 0 0.054 0.054 0.057 0.052 0.057 9,680,000 528,140 0.0546 0.124 0.124 0.130 0.119 0.130 4,230,733 0.1248 3.85%
2003-01-23 0 0.052 0.052 0.056 0.052 0.059 11,828,000 656,496 0.0555 0.119 0.119 0.128 0.119 0.135 5,169,537 0.1270 -10.34%
2003-01-22 0 0.058 0.058 0.059 0.056 0.060 4,780,000 275,560 0.0576 0.133 0.133 0.135 0.128 0.137 2,089,143 0.1319 -6.45%
2003-01-21 0 0.062 0.061 0.062 0.056 0.062 3,920,000 236,240 0.0603 0.142 0.140 0.142 0.128 0.142 1,713,272 0.1379 8.77%
2003-01-20 0 0.057 0.057 0.059 0.057 0.065 5,100,000 309,040 0.0606 0.130 0.130 0.135 0.130 0.149 2,229,002 0.1386 -9.52%
2003-01-17 0 0.063 0.061 0.063 0.061 0.066 10,040,000 636,220 0.0634 0.144 0.140 0.144 0.140 0.151 4,388,075 0.1450 -1.56%
2003-01-16 0 0.064 0.064 0.065 0.062 0.068 9,500,000 619,820 0.0652 0.146 0.146 0.149 0.142 0.156 4,152,063 0.1493 -1.54%
2003-01-15 0 0.065 0.064 0.065 0.060 0.069 14,810,000 960,950 0.0649 0.149 0.146 0.149 0.137 0.158 6,472,847 0.1485 4.84%
2003-01-14 0 0.062 0.062 0.064 0.058 0.069 17,280,000 1,101,360 0.0637 0.142 0.142 0.146 0.133 0.158 7,552,383 0.1458 6.90%
2003-01-13 0 0.058 0.056 0.059 0.053 0.058 2,080,000 116,800 0.0562 0.133 0.128 0.135 0.121 0.133 909,083 0.1285 -1.69%
2003-01-10 0 0.059 0.058 0.060 0.056 0.059 1,800,000 102,860 0.0571 0.135 0.133 0.137 0.128 0.135 786,707 0.1307 0.00%
2003-01-09 0 0.059 0.058 0.060 0.058 0.059 860,000 50,080 0.0582 0.135 0.133 0.137 0.133 0.135 375,871 0.1332 2.08%
2003-01-08 0 0.059 0.058 0.061 0.059 0.061 1,320,000 79,220 0.0600 0.132 0.130 0.137 0.132 0.137 588,896 0.1345 -3.28%
2003-01-07 0 0.061 0.060 0.061 0.058 0.061 3,560,000 212,740 0.0598 0.137 0.134 0.137 0.130 0.137 1,588,234 0.1339 3.39%
2003-01-06 0 0.059 0.059 0.061 0.059 0.068 2,590,000 160,990 0.0622 0.132 0.132 0.137 0.132 0.152 1,155,485 0.1393 -6.35%
2003-01-03 0 0.063 0.061 0.068 0.057 0.063 2,080,000 122,560 0.0589 0.141 0.137 0.152 0.128 0.141 927,957 0.1321 1.61%
2003-01-02 0 0.062 0.060 0.065 0.062 0.072 7,060,000 470,980 0.0667 0.139 0.134 0.146 0.139 0.161 3,149,700 0.1495 -15.07%
2002-12-31 0 0.073 0.071 0.075 0.071 0.073 720,000 52,120 0.0724 0.164 0.159 0.168 0.159 0.164 321,216 0.1623 0.00%
2002-12-30 0 0.073 0.072 0.073 0.072 0.077 1,670,000 122,200 0.0732 0.164 0.161 0.164 0.161 0.173 745,042 0.1640 1.39%
2002-12-27 0 0.072 0.072 0.077 0.071 0.080 1,820,000 138,260 0.0760 0.161 0.161 0.173 0.159 0.179 811,962 0.1703 -8.86%
2002-12-24 0 0.079 0.076 0.079 0.075 0.079 1,460,000 110,280 0.0755 0.177 0.170 0.177 0.168 0.177 651,354 0.1693 1.28%
2002-12-23 0 0.078 0.077 0.079 0.078 0.080 2,040,000 160,220 0.0785 0.175 0.173 0.177 0.175 0.179 910,112 0.1760 -1.27%
2002-12-20 0 0.079 0.078 0.080 0.078 0.090 9,460,000 779,700 0.0824 0.177 0.175 0.179 0.175 0.202 4,220,419 0.1847 -1.25%
2002-12-19 0 0.080 0.076 0.080 0.076 0.080 1,700,000 129,940 0.0764 0.179 0.170 0.179 0.170 0.179 758,426 0.1713 2.56%
2002-12-18 0 0.078 0.077 0.078 0.073 0.080 7,100,000 550,260 0.0775 0.175 0.173 0.175 0.164 0.179 3,167,545 0.1737 -3.70%
2002-12-17 0 0.081 0.079 0.081 0.079 0.088 4,870,000 394,840 0.0811 0.182 0.177 0.182 0.177 0.197 2,172,668 0.1817 2.53%
2002-12-16 0 0.079 0.078 0.081 0.078 0.081 5,780,000 460,240 0.0796 0.177 0.175 0.182 0.175 0.182 2,578,649 0.1785 -1.25%
2002-12-13 0 0.080 0.079 0.081 0.076 0.080 2,360,000 186,140 0.0789 0.179 0.177 0.182 0.170 0.179 1,052,874 0.1768 5.26%
2002-12-12 0 0.076 0.076 0.079 0.075 0.080 2,880,000 220,640 0.0766 0.170 0.170 0.177 0.168 0.179 1,284,863 0.1717 1.33%
2002-12-11 0 0.075 0.075 0.077 0.075 0.084 1,900,000 146,000 0.0768 0.168 0.168 0.173 0.168 0.188 847,653 0.1722 -3.85%
2002-12-10 0 0.078 0.075 0.079 0.070 0.080 4,560,000 349,880 0.0767 0.175 0.168 0.177 0.157 0.179 2,034,367 0.1720 2.63%
2002-12-09 0 0.076 0.076 0.077 0.074 0.080 2,460,000 186,200 0.0757 0.170 0.170 0.173 0.166 0.179 1,097,487 0.1697 1.33%
2002-12-06 0 0.075 0.075 0.077 0.071 0.086 14,020,000 1,062,620 0.0758 0.168 0.168 0.173 0.159 0.193 6,254,786 0.1699 2.74%
2002-12-05 0 0.073 0.073 0.078 0.066 0.104 36,040,000 3,126,120 0.0867 0.164 0.164 0.175 0.148 0.233 16,078,638 0.1944 -29.81%
2002-12-04 0 0.104 0.102 0.103 0.100 0.120 11,580,000 1,257,180 0.1086 0.233 0.229 0.231 0.224 0.269 5,166,222 0.2433 6.12%
2002-12-03 0 0.098 0.096 0.098 0.092 0.102 9,250,000 875,880 0.0947 0.220 0.215 0.220 0.206 0.229 4,126,731 0.2122 3.16%
2002-12-02 0 0.095 0.095 0.099 0.094 0.110 10,460,000 1,067,960 0.1021 0.213 0.213 0.222 0.211 0.247 4,666,552 0.2289 -12.04%
2002-11-29 0 0.108 0.106 0.108 0.100 0.118 18,430,000 2,008,660 0.1090 0.242 0.238 0.242 0.224 0.264 8,222,233 0.2443 8.00%
2002-11-28 0 0.100 0.099 0.100 0.099 0.155 39,064,000 4,450,768 0.1139 0.224 0.222 0.224 0.222 0.347 17,427,744 0.2554 -29.58%
2002-11-27 0 0.142 0.143 0.148 0.090 0.240 133,099,475 24,744,416 0.1859 0.318 0.321 0.332 0.202 0.538 59,380,084 0.4167 -27.55%
2002-11-26 1 0.196 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2002-11-25 1 0.196 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2002-11-22 0 0.196 0.196 0.198 0.172 0.200 59,435,848 11,353,497 0.1910 0.439 0.439 0.444 0.386 0.448 26,516,300 0.4282 18.79%
2002-11-21 0 0.165 0.164 0.166 0.147 0.167 49,486,000 7,779,620 0.1572 0.370 0.368 0.372 0.329 0.374 22,077,344 0.3524 18.71%
2002-11-20 0 0.139 0.139 0.140 0.110 0.140 66,800,000 8,888,708 0.1331 0.312 0.312 0.314 0.247 0.314 29,801,693 0.2983 32.38%
2002-11-19 1 0.105 0.102 - 0.096 0.105 24,188,000 2,446,100 0.1011 0.235 0.229 - 0.215 0.235 10,791,068 0.2267 15.38%
2002-11-18 0 0.091 0.091 0.092 0.085 0.093 29,254,000 2,646,170 0.0905 0.204 0.204 0.206 0.191 0.208 13,051,178 0.2028 10.98%
2002-11-15 0 0.082 0.081 0.083 0.075 0.098 36,660,000 3,200,230 0.0873 0.184 0.182 0.186 0.168 0.220 16,355,240 0.1957 -6.82%
2002-11-14 0 0.088 0.090 0.091 0.072 0.093 30,738,000 2,605,800 0.0848 0.197 0.202 0.204 0.161 0.208 13,713,240 0.1900 10.00%
2002-11-13 0 0.080 0.077 0.082 0.060 0.080 22,060,000 1,569,390 0.0711 0.179 0.173 0.184 0.134 0.179 9,841,697 0.1595 40.35%
2002-11-12 0 0.057 0.057 0.060 0.054 0.060 13,924,000 797,512 0.0573 0.128 0.128 0.134 0.121 0.134 6,211,958 0.1284 5.56%
2002-11-11 0 0.054 0.050 0.055 0.050 0.054 10,070,000 521,050 0.0517 0.121 0.112 0.123 0.112 0.121 4,492,561 0.1160 5.88%
2002-11-08 0 0.051 0.051 0.052 0.047 0.051 3,020,000 148,500 0.0492 0.114 0.114 0.117 0.105 0.114 1,347,322 0.1102 8.51%
2002-11-07 0 0.047 0.047 0.052 0.046 0.051 11,430,000 568,170 0.0497 0.105 0.105 0.117 0.103 0.114 5,099,302 0.1114 -7.84%
2002-11-06 0 0.051 0.051 0.053 0.049 0.051 890,000 44,310 0.0498 0.114 0.114 0.119 0.110 0.114 397,058 0.1116 0.00%
2002-11-05 0 0.051 0.050 0.052 0.050 0.051 1,720,000 86,400 0.0502 0.114 0.112 0.117 0.112 0.114 767,349 0.1126 0.00%
2002-11-04 0 0.051 0.051 0.052 0.047 0.051 4,770,000 239,100 0.0501 0.114 0.114 0.117 0.105 0.114 2,128,055 0.1124 8.51%
2002-11-01 0 0.047 0.047 0.049 0.046 0.048 2,040,000 97,220 0.0477 0.105 0.105 0.110 0.103 0.108 910,112 0.1068 2.17%
2002-10-31 0 0.046 0.046 0.048 0.046 0.048 1,322,000 62,100 0.0470 0.103 0.103 0.108 0.103 0.108 589,788 0.1053 -4.17%
2002-10-30 0 0.048 0.048 0.049 0.047 0.048 1,090,000 51,360 0.0471 0.108 0.108 0.110 0.105 0.108 486,285 0.1056 2.13%
2002-10-29 0 0.047 0.047 0.049 0.047 0.048 6,100,000 287,700 0.0472 0.105 0.105 0.110 0.105 0.108 2,721,412 0.1057 -4.08%
2002-10-28 0 0.049 0.049 0.050 0.048 0.048 1,980,000 95,040 0.0480 0.110 0.110 0.112 0.108 0.108 883,344 0.1076 2.08%
2002-10-25 0 0.048 0.048 0.051 0.047 0.048 850,000 40,020 0.0471 0.108 0.108 0.114 0.105 0.108 379,213 0.1055 2.13%
2002-10-24 0 0.047 0.047 0.049 0.046 0.049 5,110,000 243,920 0.0477 0.105 0.105 0.110 0.103 0.110 2,279,740 0.1070 4.44%
2002-10-23 0 0.045 0.045 0.046 0.044 0.045 1,900,000 84,800 0.0446 0.101 0.101 0.103 0.099 0.101 847,653 0.1000 2.27%
2002-10-22 0 0.044 0.043 0.045 0.043 0.044 2,150,000 92,970 0.0432 0.099 0.096 0.101 0.096 0.099 959,186 0.0969 2.33%
2002-10-21 0 0.043 0.043 0.045 0.041 0.044 2,370,000 103,210 0.0435 0.096 0.096 0.101 0.092 0.099 1,057,336 0.0976 4.88%
2002-10-18 0 0.041 0.041 0.043 0.040 0.042 2,050,000 84,990 0.0415 0.092 0.092 0.096 0.090 0.094 914,573 0.0929 0.00%
2002-10-17 0 0.041 0.041 0.042 0.040 0.041 2,040,000 82,820 0.0406 0.092 0.092 0.094 0.090 0.092 910,112 0.0910 0.00%
2002-10-16 0 0.041 0.041 0.042 0.040 0.041 2,318,000 92,560 0.0399 0.092 0.092 0.094 0.090 0.092 1,034,137 0.0895 2.50%
2002-10-15 0 0.040 0.040 0.043 0.040 0.040 1,100,000 44,000 0.0400 0.090 0.090 0.096 0.090 0.090 490,746 0.0897 -2.44%
2002-10-11 0 0.041 0.041 0.042 0.039 0.041 600,000 24,320 0.0405 0.092 0.092 0.094 0.087 0.092 267,680 0.0909 -2.38%
2002-10-10 0 0.042 0.040 0.042 0.038 0.042 3,420,000 136,520 0.0399 0.094 0.090 0.094 0.085 0.094 1,525,775 0.0895 10.53%
2002-10-09 0 0.038 0.038 0.040 0.038 0.038 3,400,000 129,200 0.0380 0.085 0.085 0.090 0.085 0.085 1,516,853 0.0852 -2.56%
2002-10-08 0 0.039 0.037 0.040 0.037 0.039 7,170,000 269,730 0.0376 0.087 0.083 0.090 0.083 0.087 3,198,774 0.0843 5.41%
2002-10-07 0 0.037 0.037 0.039 0.036 0.037 5,800,000 214,300 0.0369 0.083 0.083 0.087 0.081 0.083 2,587,572 0.0828 -2.63%
2002-10-04 0 0.038 0.037 0.043 0.034 0.038 6,126,000 220,340 0.0360 0.085 0.083 0.096 0.076 0.085 2,733,012 0.0806 11.76%
2002-10-03 0 0.034 0.034 0.035 0.033 0.034 2,100,000 69,360 0.0330 0.076 0.076 0.078 0.074 0.076 936,880 0.0740 3.03%
2002-10-02 0 0.033 0.033 0.034 0.033 0.035 7,310,000 245,380 0.0336 0.074 0.074 0.076 0.074 0.078 3,261,233 0.0752 -2.94%
2002-09-30 0 0.034 0.034 0.036 0.034 0.036 8,700,000 304,800 0.0350 0.076 0.076 0.081 0.076 0.081 3,881,358 0.0785 0.00%
2002-09-27 0 0.034 0.034 0.035 0.032 0.034 2,400,000 80,600 0.0336 0.076 0.076 0.078 0.072 0.076 1,070,719 0.0753 0.00%
2002-09-26 0 0.034 0.034 0.035 0.034 0.034 1,100,000 37,400 0.0340 0.076 0.076 0.078 0.076 0.076 490,746 0.0762 3.03%
2002-09-25 0 0.033 0.033 0.035 0.033 0.033 1,100,000 36,300 0.0330 0.074 0.074 0.078 0.074 0.074 490,746 0.0740 0.00%
2002-09-24 0 0.033 0.033 0.034 0.033 0.034 1,200,000 39,700 0.0331 0.074 0.074 0.076 0.074 0.076 535,360 0.0742 -5.71%
2002-09-23 0 0.035 0.034 0.036 - - 0 0 - 0.078 0.076 0.081 - - 0 - 0.00%
2002-09-20 0 0.035 0.030 0.042 - - 0 0 - 0.078 0.067 0.094 - - 0 - 0.00%
2002-09-19 0 0.035 0.034 0.037 0.035 0.035 200,000 7,000 0.0350 0.078 0.076 0.083 0.078 0.078 89,227 0.0785 -5.41%
2002-09-18 0 0.037 0.037 0.041 0.037 0.039 1,510,000 57,800 0.0383 0.083 0.083 0.092 0.083 0.087 673,661 0.0858 -5.13%
2002-09-17 0 0.039 0.037 0.039 0.037 0.039 702,000 26,560 0.0378 0.087 0.083 0.087 0.083 0.087 313,185 0.0848 5.41%
2002-09-16 0 0.037 0.036 0.038 0.036 0.037 3,564,000 129,280 0.0363 0.083 0.081 0.085 0.081 0.083 1,590,018 0.0813 2.78%
2002-09-13 0 0.036 0.036 0.037 0.035 0.036 1,840,000 65,940 0.0358 0.081 0.081 0.083 0.078 0.081 820,885 0.0803 0.00%
2002-09-12 0 0.036 0.036 0.037 0.034 0.036 2,230,000 78,000 0.0350 0.081 0.081 0.083 0.076 0.081 994,877 0.0784 9.09%
2002-09-11 0 0.033 0.033 0.035 0.033 0.033 100,000 3,300 0.0330 0.074 0.074 0.078 0.074 0.074 44,613 0.0740 0.00%
2002-09-10 0 0.033 0.033 0.034 - - 0 0 - 0.074 0.074 0.076 - - 0 - 0.00%
2002-09-09 0 0.033 0.033 0.034 0.032 0.032 384,000 12,260 0.0319 0.074 0.074 0.076 0.072 0.072 171,315 0.0716 0.00%
2002-09-06 0 0.033 0.033 0.034 0.033 0.033 1,600,000 52,800 0.0330 0.074 0.074 0.076 0.074 0.074 713,813 0.0740 0.00%
2002-09-05 0 0.033 0.033 0.034 0.033 0.033 190,000 6,190 0.0326 0.074 0.074 0.076 0.074 0.074 84,765 0.0730 0.00%
2002-09-04 0 0.033 0.033 0.035 0.032 0.033 2,300,000 74,900 0.0326 0.074 0.074 0.078 0.072 0.074 1,026,106 0.0730 0.00%
2002-09-03 0 0.033 0.031 0.034 0.032 0.033 3,280,000 107,820 0.0329 0.074 0.069 0.076 0.072 0.074 1,463,317 0.0737 -2.94%
2002-09-02 0 0.034 0.032 0.036 0.033 0.035 4,060,000 135,580 0.0334 0.076 0.072 0.081 0.074 0.078 1,811,300 0.0749 3.03%
2002-08-30 0 0.033 0.033 0.034 0.033 0.033 100,000 3,300 0.0330 0.074 0.074 0.076 0.074 0.074 44,613 0.0740 -2.94%
2002-08-29 0 0.034 0.033 0.035 0.033 0.034 1,760,000 58,780 0.0334 0.076 0.074 0.078 0.074 0.076 785,194 0.0749 6.25%
2002-08-28 0 0.032 0.032 0.034 0.032 0.033 3,300,000 108,100 0.0328 0.072 0.072 0.076 0.072 0.074 1,472,239 0.0734 0.00%
2002-08-27 0 0.032 0.032 0.035 0.032 0.034 3,696,000 121,040 0.0327 0.072 0.072 0.078 0.072 0.076 1,648,908 0.0734 10.34%
2002-08-26 0 0.029 0.029 0.031 - - 0 0 - 0.065 0.065 0.069 - - 0 - 0.00%
2002-08-23 0 0.029 0.028 0.029 0.028 0.029 1,600,000 45,900 0.0287 0.065 0.063 0.065 0.063 0.065 713,813 0.0643 0.00%
2002-08-22 0 0.029 0.029 0.030 0.029 0.029 240,000 6,840 0.0285 0.065 0.065 0.067 0.065 0.065 107,072 0.0639 0.00%
2002-08-21 0 0.029 0.029 0.030 0.029 0.029 400,000 11,600 0.0290 0.065 0.065 0.067 0.065 0.065 178,453 0.0650 0.00%
2002-08-20 0 0.029 0.029 0.030 0.029 0.029 700,000 20,300 0.0290 0.065 0.065 0.067 0.065 0.065 312,293 0.0650 -3.33%
2002-08-19 0 0.030 0.030 0.032 0.030 0.030 1,170,000 35,000 0.0299 0.067 0.067 0.072 0.067 0.067 521,976 0.0671 0.00%
2002-08-16 0 0.030 0.030 0.033 0.030 0.032 2,630,000 79,400 0.0302 0.067 0.067 0.074 0.067 0.072 1,173,330 0.0677 0.00%
2002-08-15 0 0.030 0.030 0.032 0.030 0.030 1,700,000 51,000 0.0300 0.067 0.067 0.072 0.067 0.067 758,426 0.0672 -3.23%
2002-08-14 0 0.031 0.030 0.032 0.029 0.031 3,160,000 95,460 0.0302 0.069 0.067 0.072 0.065 0.069 1,409,781 0.0677 0.00%
2002-08-13 0 0.031 0.031 0.033 0.031 0.032 2,380,000 74,880 0.0315 0.069 0.069 0.074 0.069 0.072 1,061,797 0.0705 3.33%
2002-08-12 0 0.030 0.030 0.031 0.030 0.030 1,600,000 48,000 0.0300 0.067 0.067 0.069 0.067 0.067 713,813 0.0672 0.00%
2002-08-09 0 0.030 0.030 0.032 0.030 0.030 900,000 27,000 0.0300 0.067 0.067 0.072 0.067 0.067 401,520 0.0672 0.00%
2002-08-08 0 0.030 0.029 0.032 0.030 0.030 700,000 21,000 0.0300 0.067 0.065 0.072 0.067 0.067 312,293 0.0672 7.14%
2002-08-07 0 0.028 0.028 0.030 0.028 0.028 70,000 1,880 0.0269 0.063 0.063 0.067 0.063 0.063 31,229 0.0602 0.00%
2002-08-06 0 0.028 0.028 0.030 0.028 0.032 9,680,000 278,840 0.0288 0.063 0.063 0.067 0.063 0.072 4,318,569 0.0646 -6.67%
2002-08-05 0 0.030 0.030 0.032 0.029 0.030 1,620,000 46,880 0.0289 0.067 0.067 0.072 0.065 0.067 722,736 0.0649 3.45%
2002-08-02 0 0.029 0.029 0.031 0.026 0.031 3,672,000 106,060 0.0289 0.065 0.065 0.069 0.058 0.069 1,638,201 0.0647 -3.33%
2002-08-01 0 0.030 0.030 0.033 0.028 0.034 6,196,000 200,100 0.0323 0.067 0.067 0.074 0.063 0.076 2,764,241 0.0724 7.14%
2002-07-31 0 0.028 0.028 0.034 0.027 0.033 10,678,000 319,574 0.0299 0.063 0.063 0.076 0.061 0.074 4,763,809 0.0671 -12.50%
2002-07-30 0 0.032 0.032 0.033 0.030 0.033 4,830,000 155,980 0.0323 0.072 0.072 0.074 0.067 0.074 2,154,823 0.0724 -5.88%
2002-07-29 0 0.034 0.032 0.035 0.031 0.034 1,560,000 49,580 0.0318 0.076 0.072 0.078 0.069 0.076 695,968 0.0712 6.25%
2002-07-26 0 0.032 0.029 0.034 0.029 0.039 30,390,000 1,013,410 0.0333 0.072 0.065 0.076 0.065 0.087 13,557,986 0.0747 -17.95%
2002-07-25 0 0.039 0.039 0.040 0.038 0.040 4,834,000 189,442 0.0392 0.087 0.087 0.090 0.085 0.090 2,156,608 0.0878 -2.50%
2002-07-24 0 0.040 0.040 0.041 0.040 0.040 6,530,000 261,150 0.0400 0.090 0.090 0.092 0.090 0.090 2,913,249 0.0896 5.26%
2002-07-23 0 0.038 0.038 0.040 0.038 0.038 200,000 7,600 0.0380 0.085 0.085 0.090 0.085 0.085 89,227 0.0852 0.00%
2002-07-22 0 0.038 0.037 0.039 0.038 0.039 1,500,000 57,500 0.0383 0.085 0.083 0.087 0.085 0.087 669,200 0.0859 0.00%
2002-07-19 0 0.038 0.037 0.039 0.036 0.040 6,900,000 264,800 0.0384 0.085 0.083 0.087 0.081 0.090 3,078,319 0.0860 0.00%
2002-07-18 0 0.038 0.038 0.042 0.038 0.039 1,240,000 48,220 0.0389 0.085 0.085 0.094 0.085 0.087 553,205 0.0872 -2.56%
2002-07-17 0 0.039 0.039 0.040 0.039 0.040 6,020,000 239,880 0.0398 0.087 0.087 0.090 0.087 0.090 2,685,721 0.0893 -2.50%
2002-07-16 0 0.040 0.040 0.041 0.039 0.041 16,620,000 665,800 0.0401 0.090 0.090 0.092 0.087 0.092 7,414,733 0.0898 -2.44%
2002-07-15 0 0.041 0.041 0.043 0.041 0.041 1,024,000 41,960 0.0410 0.092 0.092 0.096 0.092 0.092 456,840 0.0918 2.50%
2002-07-12 0 0.040 0.040 0.043 0.040 0.041 600,000 24,300 0.0405 0.090 0.090 0.096 0.090 0.092 267,680 0.0908 0.00%
2002-07-11 0 0.040 0.040 0.041 0.040 0.040 200,000 8,000 0.0400 0.090 0.090 0.092 0.090 0.090 89,227 0.0897 0.00%
2002-07-10 0 0.040 0.040 0.041 0.039 0.040 900,000 35,500 0.0394 0.090 0.090 0.092 0.087 0.090 401,520 0.0884 0.00%
2002-07-09 0 0.040 0.040 0.041 0.039 0.040 900,000 35,500 0.0394 0.090 0.090 0.092 0.087 0.090 401,520 0.0884 2.56%
2002-07-08 0 0.039 0.039 0.041 0.039 0.040 6,140,000 245,560 0.0400 0.087 0.087 0.092 0.087 0.090 2,739,257 0.0896 0.00%
2002-07-05 0 0.039 0.039 0.042 0.039 0.039 440,000 17,160 0.0390 0.087 0.087 0.094 0.087 0.087 196,299 0.0874 2.63%
2002-07-04 0 0.038 0.038 0.039 0.038 0.038 1,000,000 38,000 0.0380 0.085 0.085 0.087 0.085 0.085 446,133 0.0852 0.00%
2002-07-03 0 0.038 0.038 0.040 0.038 0.038 2,600,000 98,800 0.0380 0.085 0.085 0.090 0.085 0.085 1,159,946 0.0852 0.00%
2002-07-02 0 0.038 0.038 0.039 - - 0 0 - 0.085 0.085 0.087 - - 0 - 0.00%
2002-06-28 0 0.038 0.038 0.039 0.038 0.039 1,500,000 57,200 0.0381 0.085 0.085 0.087 0.085 0.087 669,200 0.0855 0.00%
2002-06-27 0 0.038 0.038 0.040 0.038 0.038 700,000 26,600 0.0380 0.085 0.085 0.090 0.085 0.085 312,293 0.0852 0.00%
2002-06-26 0 0.038 0.037 0.040 0.038 0.041 7,500,000 292,200 0.0390 0.085 0.083 0.090 0.085 0.092 3,345,998 0.0873 -2.56%
2002-06-25 0 0.039 0.039 0.041 0.039 0.039 140,000 5,460 0.0390 0.087 0.087 0.092 0.087 0.087 62,459 0.0874 -2.50%
2002-06-24 0 0.040 0.039 0.042 0.039 0.041 6,400,000 255,300 0.0399 0.090 0.087 0.094 0.087 0.092 2,855,252 0.0894 -2.44%
2002-06-21 0 0.041 0.041 0.043 0.040 0.041 2,860,000 115,800 0.0405 0.092 0.092 0.096 0.090 0.092 1,275,941 0.0908 -2.38%
2002-06-20 0 0.042 0.041 0.043 0.039 0.042 3,460,000 140,040 0.0405 0.094 0.092 0.096 0.087 0.094 1,543,621 0.0907 7.69%
2002-06-19 0 0.039 0.039 0.041 0.038 0.043 18,740,000 756,560 0.0404 0.087 0.087 0.092 0.085 0.096 8,360,535 0.0905 -9.30%
2002-06-18 0 0.043 0.043 0.044 0.042 0.044 5,920,000 253,640 0.0428 0.096 0.096 0.099 0.094 0.099 2,641,108 0.0960 2.38%
2002-06-17 0 0.042 0.041 0.044 0.042 0.045 16,020,000 684,660 0.0427 0.094 0.092 0.099 0.094 0.101 7,147,053 0.0958 -4.55%
2002-06-14 0 0.044 0.044 0.045 0.043 0.044 2,230,000 96,900 0.0435 0.099 0.099 0.101 0.096 0.099 994,877 0.0974 4.76%
2002-06-13 0 0.042 0.042 0.044 0.042 0.045 7,300,000 318,100 0.0436 0.094 0.094 0.099 0.094 0.101 3,256,772 0.0977 -2.33%
2002-06-12 0 0.043 0.043 0.046 0.043 0.043 400,000 17,200 0.0430 0.096 0.096 0.103 0.096 0.096 178,453 0.0964 2.38%
2002-06-11 0 0.042 0.042 0.045 0.042 0.045 2,720,000 119,140 0.0438 0.094 0.094 0.101 0.094 0.101 1,213,482 0.0982 -4.55%
2002-06-10 0 0.044 0.044 0.045 0.044 0.045 1,420,000 63,080 0.0444 0.099 0.099 0.101 0.099 0.101 633,509 0.0996 0.00%
2002-06-07 0 0.044 0.044 0.046 0.044 0.046 830,000 37,250 0.0449 0.099 0.099 0.103 0.099 0.103 370,290 0.1006 -2.22%
2002-06-06 0 0.045 0.045 0.046 0.044 0.045 1,900,000 85,300 0.0449 0.101 0.101 0.103 0.099 0.101 847,653 0.1006 2.27%
2002-06-05 0 0.044 0.044 0.046 0.044 0.044 410,000 18,000 0.0439 0.099 0.099 0.103 0.099 0.099 182,915 0.0984 0.00%
2002-06-04 0 0.044 0.044 0.047 0.043 0.045 6,060,000 267,440 0.0441 0.099 0.099 0.105 0.096 0.101 2,703,567 0.0989 0.00%
2002-06-03 0 0.044 0.044 0.045 0.044 0.044 2,300,000 101,200 0.0440 0.099 0.099 0.101 0.099 0.099 1,026,106 0.0986 2.33%
2002-05-31 0 0.043 0.042 0.043 0.042 0.043 2,280,000 97,940 0.0430 0.096 0.094 0.096 0.094 0.096 1,017,184 0.0963 -2.27%
2002-05-30 0 0.044 0.042 0.046 0.044 0.044 940,000 41,360 0.0440 0.099 0.094 0.103 0.099 0.099 419,365 0.0986 2.33%
2002-05-29 0 0.043 0.043 0.044 0.040 0.048 22,820,000 981,980 0.0430 0.096 0.096 0.099 0.090 0.108 10,180,758 0.0965 -10.42%
2002-05-28 0 0.048 0.048 0.050 0.047 0.048 2,510,000 120,000 0.0478 0.108 0.108 0.112 0.105 0.108 1,119,794 0.1072 4.35%
2002-05-27 0 0.046 0.045 0.047 0.044 0.047 6,180,000 281,700 0.0456 0.103 0.101 0.105 0.099 0.105 2,757,103 0.1022 -2.13%
2002-05-24 0 0.047 0.046 0.048 0.047 0.048 940,000 44,380 0.0472 0.105 0.103 0.108 0.105 0.108 419,365 0.1058 -2.08%
2002-05-23 0 0.048 0.047 0.049 0.046 0.048 1,020,000 48,060 0.0471 0.108 0.105 0.110 0.103 0.108 455,056 0.1056 2.13%
2002-05-22 0 0.047 0.047 0.049 0.047 0.051 1,470,000 69,620 0.0474 0.105 0.105 0.110 0.105 0.114 655,816 0.1062 4.44%
2002-05-21 0 0.045 0.046 0.047 0.045 0.049 5,560,000 261,020 0.0469 0.101 0.103 0.105 0.101 0.110 2,480,500 0.1052 -6.25%
2002-05-17 0 0.048 0.048 0.052 0.047 0.051 4,470,000 218,940 0.0490 0.108 0.108 0.117 0.105 0.114 1,994,215 0.1098 -5.88%
2002-05-16 0 0.051 0.051 0.053 0.049 0.053 9,700,000 502,520 0.0518 0.114 0.114 0.119 0.110 0.119 4,327,491 0.1161 4.08%
2002-05-15 0 0.049 0.049 0.050 0.048 0.049 6,250,000 305,680 0.0489 0.110 0.110 0.112 0.108 0.110 2,788,332 0.1096 0.00%
2002-05-14 0 0.049 0.048 0.050 0.046 0.054 12,740,000 621,040 0.0487 0.110 0.108 0.112 0.103 0.121 5,683,736 0.1093 0.00%
2002-05-13 0 0.049 0.048 0.049 0.048 0.050 6,760,000 331,680 0.0491 0.110 0.108 0.110 0.108 0.112 3,015,860 0.1100 0.00%
2002-05-10 0 0.049 0.048 0.050 0.045 0.052 6,680,000 323,660 0.0485 0.110 0.108 0.112 0.101 0.117 2,980,169 0.1086 4.26%
2002-05-09 0 0.047 0.046 0.048 0.046 0.056 61,010,000 3,130,440 0.0513 0.105 0.103 0.108 0.103 0.126 27,218,582 0.1150 -9.62%
2002-05-08 0 0.052 0.052 0.053 0.051 0.061 38,062,000 2,023,340 0.0532 0.117 0.117 0.119 0.114 0.137 16,980,719 0.1192 -5.45%
2002-05-07 0 0.055 0.054 0.056 0.049 0.067 140,060,000 8,448,100 0.0603 0.123 0.121 0.126 0.110 0.150 62,485,405 0.1352 -12.70%
2002-05-06 0 0.063 0.062 0.063 0.048 0.071 164,110,000 9,993,180 0.0609 0.141 0.139 0.141 0.108 0.159 73,214,907 0.1365 23.53%
2002-05-03 0 0.051 0.050 0.051 0.040 0.051 51,360,000 2,434,830 0.0474 0.114 0.112 0.114 0.090 0.114 22,913,397 0.1063 21.43%
2002-05-02 0 0.042 0.041 0.042 0.039 0.043 4,680,000 194,960 0.0417 0.094 0.092 0.094 0.087 0.096 2,087,903 0.0934 5.00%
2002-04-30 0 0.040 0.040 0.042 0.040 0.040 790,000 31,550 0.0399 0.090 0.090 0.094 0.090 0.090 352,445 0.0895 -4.76%
2002-04-29 0 0.042 0.040 0.043 0.038 0.045 5,800,000 241,180 0.0416 0.094 0.090 0.096 0.085 0.101 2,587,572 0.0932 7.69%
2002-04-26 0 0.039 0.039 0.040 0.039 0.039 172,000 6,624 0.0385 0.087 0.087 0.090 0.087 0.087 76,735 0.0863 0.00%
2002-04-25 0 0.039 0.038 0.040 0.039 0.040 2,600,000 103,140 0.0397 0.087 0.085 0.090 0.087 0.090 1,159,946 0.0889 -2.50%
2002-04-24 0 0.040 0.038 0.040 0.039 0.041 9,000,000 358,700 0.0399 0.090 0.085 0.090 0.087 0.092 4,015,198 0.0893 5.26%
2002-04-23 0 0.038 0.038 0.040 0.038 0.038 900,000 34,200 0.0380 0.085 0.085 0.090 0.085 0.085 401,520 0.0852 -5.00%
2002-04-22 0 0.040 0.038 0.041 0.038 0.040 500,000 19,600 0.0392 0.090 0.085 0.092 0.085 0.090 223,067 0.0879 -2.44%
2002-04-19 0 0.041 0.038 0.042 0.038 0.041 600,000 24,000 0.0400 0.092 0.085 0.094 0.085 0.092 267,680 0.0897 5.13%
2002-04-18 0 0.039 0.038 0.039 0.038 0.041 6,700,000 264,900 0.0395 0.087 0.085 0.087 0.085 0.092 2,989,092 0.0886 2.63%
2002-04-17 0 0.038 0.038 0.040 0.037 0.037 414,000 15,220 0.0368 0.085 0.085 0.090 0.083 0.083 184,699 0.0824 0.00%
2002-04-16 0 0.038 0.037 0.040 - - 0 0 - 0.085 0.083 0.090 - - 0 - 0.00%
2002-04-15 0 0.038 0.038 0.040 0.037 0.038 540,000 20,480 0.0379 0.085 0.085 0.090 0.083 0.085 240,912 0.0850 0.00%
2002-04-12 0 0.038 0.038 0.041 0.038 0.038 100,000 3,800 0.0380 0.085 0.085 0.092 0.085 0.085 44,613 0.0852 -2.56%
2002-04-11 0 0.039 0.037 0.040 0.038 0.039 2,480,000 95,240 0.0384 0.087 0.083 0.090 0.085 0.087 1,106,410 0.0861 2.63%
2002-04-10 0 0.038 0.036 0.038 0.036 0.039 7,360,000 278,360 0.0378 0.085 0.081 0.085 0.081 0.087 3,283,540 0.0848 5.56%
2002-04-09 0 0.036 0.036 0.040 0.036 0.040 27,546,000 1,035,420 0.0376 0.081 0.081 0.090 0.081 0.090 12,289,183 0.0843 -10.00%
2002-04-08 0 0.040 0.036 0.040 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2002-04-04 0 0.040 0.037 0.040 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2002-04-03 0 0.040 0.040 0.042 0.039 0.039 1,280,000 49,920 0.0390 0.090 0.090 0.094 0.087 0.087 571,050 0.0874 -4.76%
2002-04-02 0 0.042 0.037 0.042 - - 0 0 - 0.094 0.083 0.094 - - 0 - 0.00%
2002-03-28 0 0.042 0.040 0.042 0.037 0.042 1,930,347 74,830 0.0388 0.094 0.090 0.094 0.083 0.094 861,192 0.0869 7.69%
2002-03-27 0 0.039 0.037 0.039 0.037 0.039 3,220,000 120,040 0.0373 0.087 0.083 0.087 0.083 0.087 1,436,549 0.0836 -2.50%
2002-03-26 0 0.040 0.040 0.041 0.036 0.037 880,000 32,180 0.0366 0.090 0.090 0.092 0.081 0.083 392,597 0.0820 2.56%
2002-03-25 0 0.039 0.036 0.040 - - 0 0 - 0.087 0.081 0.090 - - 0 - 0.00%
2002-03-22 0 0.039 0.037 0.039 0.037 0.040 3,000,000 114,300 0.0381 0.087 0.083 0.087 0.083 0.090 1,338,399 0.0854 -2.50%
2002-03-21 0 0.040 0.040 0.042 0.040 0.040 200,000 8,000 0.0400 0.090 0.090 0.094 0.090 0.090 89,227 0.0897 -4.76%
2002-03-20 0 0.042 0.042 0.044 0.041 0.043 6,240,000 261,580 0.0419 0.094 0.094 0.099 0.092 0.096 2,783,871 0.0940 0.00%
2002-03-19 0 0.042 0.041 0.043 0.040 0.043 9,600,000 402,880 0.0420 0.094 0.092 0.096 0.090 0.096 4,282,878 0.0941 0.00%
2002-03-18 0 0.042 0.041 0.042 0.042 0.042 200,000 8,400 0.0420 0.094 0.092 0.094 0.094 0.094 89,227 0.0941 0.00%
2002-03-15 0 0.042 0.041 0.043 0.042 0.044 3,390,000 143,430 0.0423 0.094 0.092 0.096 0.094 0.099 1,512,391 0.0948 -4.55%
2002-03-14 0 0.044 0.043 0.044 0.044 0.045 8,820,000 392,500 0.0445 0.099 0.096 0.099 0.099 0.101 3,934,894 0.0997 0.00%
2002-03-13 0 0.044 0.042 0.045 0.042 0.045 4,840,000 214,420 0.0443 0.099 0.094 0.101 0.094 0.101 2,159,284 0.0993 2.33%
2002-03-12 0 0.043 0.043 0.044 0.042 0.044 1,020,000 42,880 0.0420 0.096 0.096 0.099 0.094 0.099 455,056 0.0942 0.00%
2002-03-11 0 0.043 0.042 0.043 0.042 0.043 510,000 21,750 0.0426 0.096 0.094 0.096 0.094 0.096 227,528 0.0956 -2.27%
2002-03-08 0 0.044 0.042 0.044 0.042 0.044 3,770,000 159,630 0.0423 0.099 0.094 0.099 0.094 0.099 1,681,922 0.0949 2.33%
2002-03-07 0 0.043 0.042 0.043 0.043 0.044 2,080,000 91,320 0.0439 0.096 0.094 0.096 0.096 0.099 927,957 0.0984 -4.44%
2002-03-06 0 0.045 0.043 0.045 0.043 0.045 6,402,000 281,560 0.0440 0.101 0.096 0.101 0.096 0.101 2,856,144 0.0986 2.27%
2002-03-05 0 0.044 0.044 0.046 0.044 0.048 22,780,000 1,062,560 0.0466 0.099 0.099 0.103 0.099 0.108 10,162,913 0.1046 0.00%
2002-03-04 0 0.044 0.044 0.046 0.044 0.047 9,320,000 414,000 0.0444 0.099 0.099 0.103 0.099 0.105 4,157,961 0.0996 0.00%
2002-03-01 0 0.044 0.043 0.044 0.042 0.044 2,080,000 89,600 0.0431 0.099 0.096 0.099 0.094 0.099 927,957 0.0966 4.76%
2002-02-28 0 0.042 0.042 0.044 0.042 0.042 1,566,000 65,600 0.0419 0.094 0.094 0.099 0.094 0.094 698,644 0.0939 -4.55%
2002-02-27 0 0.044 0.044 0.045 0.042 0.044 6,860,000 299,940 0.0437 0.099 0.099 0.101 0.094 0.099 3,060,473 0.0980 7.32%
2002-02-26 0 0.041 0.041 0.044 - - 0 0 - 0.092 0.092 0.099 - - 0 - 0.00%
2002-02-25 0 0.041 0.041 0.043 0.040 0.041 2,860,000 116,610 0.0408 0.092 0.092 0.096 0.090 0.092 1,275,941 0.0914 2.50%
2002-02-22 0 0.040 0.040 0.042 0.040 0.041 2,550,000 103,350 0.0405 0.090 0.090 0.094 0.090 0.092 1,137,639 0.0908 0.00%
2002-02-21 0 0.040 0.040 0.041 0.040 0.041 1,500,000 61,000 0.0407 0.090 0.090 0.092 0.090 0.092 669,200 0.0912 0.00%
2002-02-20 0 0.040 0.040 0.041 0.040 0.040 5,700,000 227,750 0.0400 0.090 0.090 0.092 0.090 0.090 2,542,959 0.0896 -2.44%
2002-02-19 0 0.041 0.040 0.041 0.040 0.041 1,880,000 75,140 0.0400 0.092 0.090 0.092 0.090 0.092 838,730 0.0896 2.50%
2002-02-18 0 0.040 0.040 0.042 0.040 0.040 550,000 21,930 0.0399 0.090 0.090 0.094 0.090 0.090 245,373 0.0894 -4.76%
2002-02-15 0 0.042 0.041 0.042 0.041 0.042 300,000 12,120 0.0404 0.094 0.092 0.094 0.092 0.094 133,840 0.0906 2.44%
2002-02-11 0 0.041 0.040 0.042 0.040 0.041 600,000 24,100 0.0402 0.092 0.090 0.094 0.090 0.092 267,680 0.0900 2.50%
2002-02-08 0 0.040 0.040 0.042 0.040 0.040 1,080,000 43,200 0.0400 0.090 0.090 0.094 0.090 0.090 481,824 0.0897 2.56%
2002-02-07 0 0.039 0.039 0.040 0.039 0.039 1,610,000 62,720 0.0390 0.087 0.087 0.090 0.087 0.087 718,274 0.0873 -4.88%
2002-02-06 0 0.041 0.041 0.044 0.039 0.041 1,200,000 47,260 0.0394 0.092 0.092 0.099 0.087 0.092 535,360 0.0883 5.13%
2002-02-05 0 0.039 0.039 0.040 0.039 0.040 1,400,000 54,700 0.0391 0.087 0.087 0.090 0.087 0.090 624,586 0.0876 -2.50%
2002-02-04 0 0.040 0.040 0.042 0.040 0.040 1,120,000 44,800 0.0400 0.090 0.090 0.094 0.090 0.090 499,669 0.0897 0.00%
2002-02-01 0 0.040 0.040 0.042 0.040 0.040 260,000 10,400 0.0400 0.090 0.090 0.094 0.090 0.090 115,995 0.0897 -4.76%
2002-01-31 0 0.042 0.041 0.042 0.041 0.042 1,930,000 79,890 0.0414 0.094 0.092 0.094 0.092 0.094 861,037 0.0928 0.00%
2002-01-30 0 0.042 0.042 0.043 0.042 0.043 760,000 32,280 0.0425 0.094 0.094 0.096 0.094 0.096 339,061 0.0952 0.00%
2002-01-29 0 0.042 0.042 0.043 0.041 0.046 17,670,000 780,550 0.0442 0.094 0.094 0.096 0.092 0.103 7,883,172 0.0990 0.00%
2002-01-28 0 0.042 0.042 0.044 0.042 0.045 1,260,000 56,520 0.0449 0.094 0.094 0.099 0.094 0.101 562,128 0.1005 1.20%
2002-01-25 0 0.043 0.043 0.045 0.043 0.046 5,570,000 246,020 0.0442 0.093 0.093 0.097 0.093 0.100 2,574,779 0.0955 -10.42%
2002-01-24 0 0.048 0.047 0.049 0.046 0.052 5,860,000 282,410 0.0482 0.104 0.102 0.106 0.100 0.112 2,708,834 0.1043 -4.00%
2002-01-23 0 0.050 0.050 0.052 0.045 0.052 15,712,000 769,934 0.0490 0.108 0.108 0.112 0.097 0.112 7,263,004 0.1060 13.64%
2002-01-22 0 0.044 0.043 0.045 0.041 0.044 2,600,000 110,860 0.0426 0.095 0.093 0.097 0.089 0.095 1,201,872 0.0922 2.33%
2002-01-21 0 0.043 0.042 0.043 0.041 0.044 2,070,000 86,980 0.0420 0.093 0.091 0.093 0.089 0.095 956,875 0.0909 2.38%
2002-01-18 0 0.042 0.042 0.044 0.041 0.043 810,000 34,370 0.0424 0.091 0.091 0.095 0.089 0.093 374,429 0.0918 2.44%
2002-01-17 0 0.041 0.041 0.043 0.041 0.042 700,000 28,820 0.0412 0.089 0.089 0.093 0.089 0.091 323,581 0.0891 0.00%
2002-01-16 0 0.041 0.041 0.043 0.041 0.042 4,930,000 203,430 0.0413 0.089 0.089 0.093 0.089 0.091 2,278,934 0.0893 -4.65%
2002-01-15 0 0.043 0.043 0.044 0.043 0.043 180,000 7,740 0.0430 0.093 0.093 0.095 0.093 0.093 83,207 0.0930 0.00%
2002-01-14 0 0.043 0.043 0.044 0.041 0.042 2,730,000 113,070 0.0414 0.093 0.093 0.095 0.089 0.091 1,261,965 0.0896 4.88%
2002-01-11 0 0.041 0.041 0.044 0.041 0.043 4,278,000 178,370 0.0417 0.089 0.089 0.095 0.089 0.093 1,977,542 0.0902 -4.65%
2002-01-10 0 0.043 0.043 0.044 0.040 0.044 1,238,000 52,660 0.0425 0.093 0.093 0.095 0.087 0.095 572,276 0.0920 0.00%
2002-01-09 0 0.043 0.043 0.045 0.041 0.050 17,910,000 796,820 0.0445 0.093 0.093 0.097 0.089 0.108 8,279,048 0.0962 -28.33%
2002-01-08 1 0.060 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-01-07 0 0.060 0.058 0.068 0.058 0.062 7,888,000 467,880 0.0593 0.130 0.125 0.147 0.125 0.134 3,646,294 0.1283 -6.25%
2002-01-04 0 0.064 0.060 0.068 - - 0 0 - 0.138 0.130 0.147 - - 0 - 0.00%
2002-01-03 0 0.064 - 0.060 0.060 0.064 220,000 13,280 0.0604 0.138 - 0.130 0.130 0.138 101,697 0.1306 1.59%
2002-01-02 0 0.063 - 0.068 - - 0 0 - 0.136 - 0.147 - - 0 - 0.00%
2001-12-31 0 0.063 0.060 0.070 0.063 0.063 800,000 50,400 0.0630 0.136 0.130 0.151 0.136 0.136 369,807 0.1363 -3.08%
2001-12-28 0 0.065 0.062 0.070 - - 0 0 - 0.141 0.134 0.151 - - 0 - 0.00%
2001-12-27 0 0.065 0.064 0.068 0.064 0.065 350,000 22,420 0.0641 0.141 0.138 0.147 0.138 0.141 161,790 0.1386 -1.52%
2001-12-24 0 0.066 - 0.072 - - 0 0 - 0.143 - 0.156 - - 0 - 0.00%
2001-12-21 0 0.066 0.066 0.070 0.065 0.066 620,000 40,800 0.0658 0.143 0.143 0.151 0.141 0.143 286,600 0.1424 -5.71%
2001-12-20 0 0.070 0.067 0.071 0.062 0.080 22,496,000 1,616,090 0.0718 0.151 0.145 0.154 0.134 0.173 10,398,965 0.1554 4.48%
2001-12-19 0 0.067 0.064 0.067 0.063 0.067 3,800,000 243,500 0.0641 0.145 0.138 0.145 0.136 0.145 1,756,582 0.1386 8.06%
2001-12-18 0 0.062 0.062 0.066 0.061 0.061 200,000 12,200 0.0610 0.134 0.134 0.143 0.132 0.132 92,452 0.1320 -10.14%
2001-12-17 0 0.069 0.060 0.069 0.062 0.069 200,000 12,680 0.0634 0.149 0.130 0.149 0.134 0.149 92,452 0.1372 4.55%
2001-12-14 0 0.066 0.064 0.070 0.064 0.066 2,350,000 152,940 0.0651 0.143 0.138 0.151 0.138 0.143 1,086,307 0.1408 1.54%
2001-12-13 0 0.065 0.063 0.070 0.065 0.065 20,000 1,300 0.0650 0.141 0.136 0.151 0.141 0.141 9,245 0.1406 -1.52%
2001-12-12 0 0.066 0.066 0.070 0.066 0.071 1,860,000 126,320 0.0679 0.143 0.143 0.151 0.143 0.154 859,801 0.1469 -12.00%
2001-12-11 0 0.075 0.070 0.078 - - 0 0 - 0.162 0.151 0.169 - - 0 - 0.00%
2001-12-10 0 0.075 0.071 0.076 0.075 0.076 2,974,000 223,110 0.0750 0.162 0.154 0.164 0.162 0.164 1,374,757 0.1623 -2.60%
2001-12-07 0 0.077 0.077 0.079 0.074 0.078 7,138,000 549,028 0.0769 0.167 0.167 0.171 0.160 0.169 3,299,601 0.1664 6.94%
2001-12-06 0 0.072 0.072 0.075 0.062 0.076 8,030,000 575,530 0.0717 0.156 0.156 0.162 0.134 0.164 3,711,935 0.1550 14.29%
2001-12-05 0 0.063 0.063 0.067 0.058 0.067 3,770,000 230,540 0.0612 0.136 0.136 0.145 0.125 0.145 1,742,714 0.1323 21.15%
2001-12-04 0 0.052 0.052 - 0.052 0.052 1,270,000 65,940 0.0519 0.112 0.112 - 0.112 0.112 587,068 0.1123 -1.89%
2001-12-03 0 0.053 0.050 - - - 0 0 - 0.115 0.108 - - - 0 - 0.00%
2001-11-30 0 0.053 0.053 - - - 18,000 720 0.0400 0.115 0.115 - - - 8,321 0.0865 0.00%
2001-11-29 0 0.053 0.060 - - - 0 0 - 0.115 0.130 - - - 0 - 0.00%
2001-11-28 0 0.053 0.053 0.058 0.053 0.054 430,000 22,880 0.0532 0.115 0.115 0.125 0.115 0.117 198,771 0.1151 -1.85%
2001-11-27 0 0.054 0.053 0.054 - - 181,100,000 9,055,000 0.0500 0.117 0.115 0.117 - - 83,714,999 0.1082 -6.90%
2001-11-26 0 0.058 0.052 0.058 - - 0 0 - 0.125 0.112 0.125 - - 0 - -6.45%
2001-11-23 0 0.062 0.055 0.063 0.052 0.062 310,000 18,070 0.0583 0.134 0.119 0.136 0.112 0.134 143,300 0.1261 6.90%
2001-11-22 0 0.058 0.056 0.064 - - 0 0 - 0.125 0.121 0.138 - - 0 - 0.00%
2001-11-21 0 0.058 0.056 0.061 - - 0 0 - 0.125 0.121 0.132 - - 0 - 0.00%
2001-11-20 0 0.058 0.057 0.061 0.056 0.063 900,000 53,100 0.0590 0.125 0.123 0.132 0.121 0.136 416,033 0.1276 5.45%
2001-11-19 1 0.055 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
2001-11-16 0 0.055 0.055 - - - 0 0 - 0.119 0.119 - - - 0 - 5.77%
2001-11-15 0 0.052 0.050 0.058 0.052 0.058 240,000 13,320 0.0555 0.112 0.108 0.125 0.112 0.125 110,942 0.1201 0.00%
2001-11-14 0 0.052 0.052 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
2001-11-13 0 0.052 0.049 - - - 0 0 - 0.112 0.106 - - - 0 - 0.00%
2001-11-12 0 0.052 0.052 - 0.048 0.050 150,000 7,320 0.0488 0.112 0.112 - 0.104 0.108 69,339 0.1056 0.00%
2001-11-09 0 0.052 0.052 0.058 0.050 0.050 40,000 2,000 0.0500 0.112 0.112 0.125 0.108 0.108 18,490 0.1082 -11.86%
2001-11-08 0 0.059 0.058 0.060 0.058 0.060 330,000 19,500 0.0591 0.128 0.125 0.130 0.125 0.130 152,545 0.1278 0.00%
2001-11-07 0 0.059 0.055 0.056 - - 0 0 - 0.128 0.119 0.121 - - 0 - 0.00%
2001-11-06 0 0.059 0.058 0.060 0.058 0.065 570,000 34,900 0.0612 0.128 0.125 0.130 0.125 0.141 263,487 0.1325 -1.67%
2001-11-05 0 0.060 0.058 0.059 0.057 0.060 7,960,000 471,720 0.0593 0.130 0.125 0.128 0.123 0.130 3,679,577 0.1282 0.00%
2001-11-02 0 0.060 0.060 0.063 0.059 0.059 20,000 1,180 0.0590 0.130 0.130 0.136 0.128 0.128 9,245 0.1276 -3.23%
2001-11-01 0 0.062 0.059 0.068 0.062 0.062 508,000 31,400 0.0618 0.134 0.128 0.147 0.134 0.134 234,827 0.1337 -11.43%
2001-10-31 0 0.070 0.068 0.070 0.060 0.070 2,146,000 146,778 0.0684 0.151 0.147 0.151 0.130 0.151 992,007 0.1480 6.06%
2001-10-30 0 0.066 0.063 0.069 0.062 0.066 240,000 15,440 0.0643 0.143 0.136 0.149 0.134 0.143 110,942 0.1392 6.45%
2001-10-29 0 0.062 0.062 0.064 0.060 0.063 2,960,000 182,020 0.0615 0.134 0.134 0.138 0.130 0.136 1,368,285 0.1330 3.33%
2001-10-26 0 0.060 0.058 0.067 0.060 0.061 450,000 27,100 0.0602 0.130 0.125 0.145 0.130 0.132 208,016 0.1303 -6.25%
2001-10-24 0 0.064 0.064 0.070 - - 10,000 700 0.0700 0.138 0.138 0.151 - - 4,623 0.1514 0.00%
2001-10-23 0 0.064 0.063 0.064 0.060 0.069 3,510,000 226,490 0.0645 0.138 0.136 0.138 0.130 0.149 1,622,527 0.1396 0.00%
2001-10-22 0 0.064 0.059 0.064 0.065 0.065 350,000 22,750 0.0650 0.138 0.128 0.138 0.141 0.141 161,790 0.1406 8.47%
2001-10-19 0 0.059 0.058 0.064 0.054 0.068 4,642,000 271,388 0.0585 0.128 0.125 0.138 0.117 0.147 2,145,804 0.1265 -1.67%
2001-10-18 0 0.060 0.060 0.065 0.060 0.060 30,000 1,800 0.0600 0.130 0.130 0.141 0.130 0.130 13,868 0.1298 -3.23%
2001-10-17 0 0.062 0.057 0.062 - - 0 0 - 0.134 0.123 0.134 - - 0 - -1.59%
2001-10-16 0 0.063 0.055 0.063 0.056 0.065 7,400,000 447,000 0.0604 0.136 0.119 0.136 0.121 0.141 3,420,712 0.1307 14.55%
2001-10-15 0 0.055 0.055 0.060 - - 0 0 - 0.119 0.119 0.130 - - 0 - 0.00%
2001-10-12 0 0.055 0.055 0.062 0.054 0.056 900,000 50,200 0.0558 0.119 0.119 0.134 0.117 0.121 416,033 0.1207 -1.79%
2001-10-11 0 0.056 0.054 - 0.053 0.056 820,000 45,260 0.0552 0.121 0.117 - 0.115 0.121 379,052 0.1194 5.66%
2001-10-10 0 0.053 0.050 0.055 - - 0 0 - 0.115 0.108 0.119 - - 0 - 0.00%
2001-10-09 0 0.053 0.053 - 0.053 0.053 230,000 12,190 0.0530 0.115 0.115 - 0.115 0.115 106,319 0.1147 3.92%
2001-10-08 0 0.051 0.051 0.060 0.051 0.051 200,000 10,200 0.0510 0.110 0.110 0.130 0.110 0.110 92,452 0.1103 -3.77%
2001-10-05 0 0.053 0.050 - 0.053 0.053 200,000 10,600 0.0530 0.115 0.108 - 0.115 0.115 92,452 0.1147 -5.36%
2001-10-04 0 0.056 0.054 - 0.054 0.056 600,000 33,400 0.0557 0.121 0.117 - 0.117 0.121 277,355 0.1204 0.00%
2001-10-03 0 0.056 0.053 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
2001-09-28 0 0.056 0.056 - 0.054 0.054 200,000 10,800 0.0540 0.121 0.121 - 0.117 0.117 92,452 0.1168 -3.45%
2001-09-27 0 0.058 0.055 0.060 0.058 0.058 200,000 11,600 0.0580 0.125 0.119 0.130 0.125 0.125 92,452 0.1255 0.00%
2001-09-26 0 0.058 0.058 0.063 0.057 0.058 1,300,000 75,300 0.0579 0.125 0.125 0.136 0.123 0.125 600,936 0.1253 -1.69%
2001-09-25 0 0.059 0.056 0.060 0.059 0.059 200,000 11,800 0.0590 0.128 0.121 0.130 0.128 0.128 92,452 0.1276 0.00%
2001-09-24 0 0.059 0.058 0.060 0.059 0.059 400,000 23,600 0.0590 0.128 0.125 0.130 0.128 0.128 184,903 0.1276 0.00%
2001-09-21 0 0.059 0.055 0.059 - - 0 0 - 0.128 0.119 0.128 - - 0 - 0.00%
2001-09-20 0 0.059 0.053 0.059 0.055 0.059 300,000 17,300 0.0577 0.128 0.115 0.128 0.119 0.128 138,678 0.1247 7.27%
2001-09-19 0 0.055 0.052 0.055 0.048 0.055 200,000 10,650 0.0533 0.119 0.112 0.119 0.104 0.119 92,452 0.1152 0.00%
2001-09-18 0 0.055 0.054 0.057 0.050 0.055 2,710,000 141,640 0.0523 0.119 0.117 0.123 0.108 0.119 1,252,720 0.1131 1.85%
2001-09-17 0 0.054 0.054 0.057 0.053 0.054 1,200,000 64,680 0.0539 0.117 0.117 0.123 0.115 0.117 554,710 0.1166 -5.26%
2001-09-14 0 0.057 0.055 0.057 0.055 0.057 2,000,000 113,000 0.0565 0.123 0.119 0.123 0.119 0.123 924,517 0.1222 1.79%
2001-09-13 0 0.056 0.052 0.057 0.051 0.056 6,000,000 324,600 0.0541 0.121 0.112 0.123 0.110 0.121 2,773,551 0.1170 12.00%
2001-09-12 0 0.050 0.050 0.055 0.046 0.050 2,680,000 130,940 0.0489 0.108 0.108 0.119 0.100 0.108 1,238,853 0.1057 -16.67%
2001-09-11 0 0.060 0.058 0.061 0.060 0.060 300,000 18,000 0.0600 0.130 0.125 0.132 0.130 0.130 138,678 0.1298 0.00%
2001-09-10 0 0.060 0.057 0.063 0.060 0.060 550,000 33,000 0.0600 0.130 0.123 0.136 0.130 0.130 254,242 0.1298 0.00%
2001-09-07 0 0.060 0.058 0.060 0.060 0.060 1,576,000 94,560 0.0600 0.130 0.125 0.130 0.130 0.130 728,519 0.1298 -1.64%
2001-09-06 0 0.061 0.061 0.062 0.060 0.060 210,000 12,600 0.0600 0.132 0.132 0.134 0.130 0.130 97,074 0.1298 -3.17%
2001-09-05 0 0.063 0.060 0.065 0.060 0.065 4,652,000 281,952 0.0606 0.136 0.130 0.141 0.130 0.141 2,150,426 0.1311 0.00%
2001-09-04 0 0.063 0.063 0.070 0.063 0.067 3,050,000 201,210 0.0660 0.136 0.136 0.151 0.136 0.145 1,409,888 0.1427 -10.00%
2001-09-03 0 0.070 0.070 0.071 0.068 0.072 1,300,000 91,600 0.0705 0.151 0.151 0.154 0.147 0.156 600,936 0.1524 -4.11%
2001-08-31 0 0.073 0.068 0.073 0.072 0.075 350,000 25,350 0.0724 0.158 0.147 0.158 0.156 0.162 161,790 0.1567 1.39%
2001-08-30 0 0.072 0.070 0.075 0.072 0.072 200,000 14,400 0.0720 0.156 0.151 0.162 0.156 0.156 92,452 0.1558 1.41%
2001-08-29 0 0.071 0.071 0.075 0.070 0.071 1,900,000 133,310 0.0702 0.154 0.154 0.162 0.151 0.154 878,291 0.1518 2.90%
2001-08-28 0 0.069 0.068 0.069 0.065 0.073 7,100,000 490,000 0.0690 0.149 0.147 0.149 0.141 0.158 3,282,035 0.1493 -1.43%
2001-08-27 0 0.070 0.067 0.070 0.067 0.074 15,270,000 1,064,580 0.0697 0.151 0.145 0.151 0.145 0.160 7,058,686 0.1508 6.06%
2001-08-24 0 0.066 0.065 0.071 0.063 0.073 12,640,000 855,520 0.0677 0.143 0.141 0.154 0.136 0.158 5,842,946 0.1464 3.12%
2001-08-23 0 0.064 0.063 0.069 0.062 0.069 10,700,000 685,600 0.0641 0.138 0.136 0.149 0.134 0.149 4,946,165 0.1386 0.00%
2001-08-22 0 0.064 0.064 0.068 0.062 0.068 12,100,000 784,400 0.0648 0.138 0.138 0.147 0.134 0.147 5,593,327 0.1402 -4.48%
2001-08-21 0 0.067 0.067 0.070 0.067 0.074 15,956,000 1,108,552 0.0695 0.145 0.145 0.151 0.145 0.160 7,375,795 0.1503 -1.47%
2001-08-20 0 0.068 0.065 0.068 - - 0 0 - 0.147 0.141 0.147 - - 0 - -2.86%
2001-08-17 0 0.070 0.065 0.072 0.065 0.070 4,788,000 324,012 0.0677 0.151 0.141 0.156 0.141 0.151 2,213,293 0.1464 2.94%
2001-08-16 0 0.068 0.062 0.069 0.064 0.068 1,600,000 108,000 0.0675 0.147 0.134 0.149 0.138 0.147 739,613 0.1460 -1.45%
2001-08-15 0 0.069 0.065 0.069 0.063 0.069 2,460,000 159,290 0.0648 0.149 0.141 0.149 0.136 0.149 1,137,156 0.1401 0.00%
2001-08-14 0 0.069 0.065 0.069 0.065 0.071 4,550,000 314,050 0.0690 0.149 0.141 0.149 0.141 0.154 2,103,276 0.1493 -1.43%
2001-08-13 0 0.070 0.068 0.071 0.061 0.070 12,500,000 824,300 0.0659 0.151 0.147 0.154 0.132 0.151 5,778,230 0.1427 4.48%
2001-08-10 0 0.067 0.063 0.068 0.065 0.067 1,978,000 132,326 0.0669 0.145 0.136 0.147 0.141 0.145 914,347 0.1447 0.00%
2001-08-09 0 0.067 0.066 0.068 0.066 0.071 4,628,000 317,360 0.0686 0.145 0.143 0.147 0.143 0.154 2,139,332 0.1483 -6.94%
2001-08-08 0 0.072 0.072 0.073 0.070 0.074 5,650,000 412,100 0.0729 0.156 0.156 0.158 0.151 0.160 2,611,760 0.1578 -4.00%
2001-08-07 0 0.075 0.075 0.078 0.066 0.075 9,494,000 670,508 0.0706 0.162 0.162 0.169 0.143 0.162 4,388,681 0.1528 8.70%
2001-08-06 0 0.069 0.069 0.072 0.068 0.072 2,560,000 178,300 0.0696 0.149 0.149 0.156 0.147 0.156 1,183,382 0.1507 -5.48%
2001-08-03 0 0.073 0.072 0.074 0.061 0.081 14,920,000 1,099,270 0.0737 0.158 0.156 0.160 0.132 0.175 6,896,896 0.1594 19.67%
2001-08-02 0 0.061 0.061 0.070 0.055 0.063 1,900,000 114,700 0.0604 0.132 0.132 0.151 0.119 0.136 878,291 0.1306 0.00%
2001-08-01 0 0.061 0.061 0.069 0.054 0.061 950,000 54,650 0.0575 0.132 0.132 0.149 0.117 0.132 439,145 0.1244 -7.58%
2001-07-31 0 0.066 0.066 0.070 0.065 0.067 1,122,000 74,152 0.0661 0.143 0.143 0.151 0.141 0.145 518,654 0.1430 4.76%
2001-07-30 0 0.063 0.063 0.074 0.063 0.063 450,000 28,350 0.0630 0.136 0.136 0.160 0.136 0.136 208,016 0.1363 -4.55%
2001-07-27 0 0.066 0.066 0.078 0.066 0.070 610,000 41,760 0.0685 0.143 0.143 0.169 0.143 0.151 281,978 0.1481 -5.71%
2001-07-26 0 0.070 0.067 0.072 - - 0 0 - 0.151 0.145 0.156 - - 0 - 0.00%
2001-07-24 0 0.070 - 0.074 0.070 0.070 300,000 21,000 0.0700 0.151 - 0.160 0.151 0.151 138,678 0.1514 0.00%
2001-07-23 0 0.070 0.070 0.075 0.070 0.070 50,000 3,500 0.0700 0.151 0.151 0.162 0.151 0.151 23,113 0.1514 -5.41%
2001-07-20 0 0.074 - 0.077 - - 0 0 - 0.160 - 0.167 - - 0 - 0.00%
2001-07-19 0 0.074 - 0.074 - - 0 0 - 0.160 - 0.160 - - 0 - -1.33%
2001-07-18 0 0.075 - 0.076 - - 0 0 - 0.162 - 0.164 - - 0 - 0.00%
2001-07-17 0 0.075 - 0.077 - - 0 0 - 0.162 - 0.167 - - 0 - 0.00%
2001-07-16 0 0.075 - 0.080 - - 0 0 - 0.162 - 0.173 - - 0 - 0.00%
2001-07-13 0 0.075 0.063 0.077 0.069 0.075 130,000 9,030 0.0695 0.162 0.136 0.167 0.149 0.162 60,094 0.1503 -2.60%
2001-07-12 0 0.077 - 0.077 - - 0 0 - 0.167 - 0.167 - - 0 - -1.28%
2001-07-11 0 0.078 0.065 0.078 0.080 0.080 46,000 3,680 0.0800 0.169 0.141 0.169 0.173 0.173 21,264 0.1731 16.42%
2001-07-10 0 0.067 0.067 - 0.067 0.067 46,000 3,082 0.0670 0.145 0.145 - 0.145 0.145 21,264 0.1449 -4.29%
2001-07-09 0 0.070 0.067 0.077 0.070 0.070 1,000,000 70,000 0.0700 0.151 0.145 0.167 0.151 0.151 462,258 0.1514 0.00%
2001-07-05 0 0.070 0.070 0.082 0.070 0.086 610,000 44,560 0.0730 0.151 0.151 0.177 0.151 0.186 281,978 0.1580 -10.26%
2001-07-04 0 0.078 0.078 0.079 0.071 0.075 280,000 20,680 0.0739 0.169 0.169 0.171 0.154 0.162 129,432 0.1598 4.00%
2001-07-03 0 0.075 0.072 0.080 0.075 0.075 710,000 53,250 0.0750 0.162 0.156 0.173 0.162 0.162 328,203 0.1622 -1.32%
2001-06-29 0 0.076 0.076 0.080 0.075 0.076 1,300,000 98,500 0.0758 0.164 0.164 0.173 0.162 0.164 600,936 0.1639 -5.00%
2001-06-28 0 0.080 0.077 0.084 0.080 0.080 300,000 24,000 0.0800 0.173 0.167 0.182 0.173 0.173 138,678 0.1731 0.00%
2001-06-27 0 0.080 0.075 0.085 - - 0 0 - 0.173 0.162 0.184 - - 0 - 0.00%
2001-06-26 0 0.080 0.075 0.085 0.080 0.080 200,000 16,000 0.0800 0.173 0.162 0.184 0.173 0.173 92,452 0.1731 -5.88%
2001-06-22 0 0.085 0.082 0.088 0.077 0.102 9,820,000 843,010 0.0858 0.184 0.177 0.190 0.167 0.221 4,539,378 0.1857 -5.56%
2001-06-21 0 0.090 0.089 0.094 0.083 0.110 6,740,000 628,270 0.0932 0.195 0.193 0.203 0.180 0.238 3,115,622 0.2017 8.43%
2001-06-20 0 0.083 0.078 0.090 0.072 0.083 1,400,000 106,000 0.0757 0.180 0.169 0.195 0.156 0.180 647,162 0.1638 3.75%
2001-06-19 0 0.080 0.073 0.088 - - 0 0 - 0.173 0.158 0.190 - - 0 - 0.00%
2001-06-18 0 0.080 0.080 0.086 0.075 0.088 1,616,000 133,700 0.0827 0.173 0.173 0.186 0.162 0.190 747,010 0.1790 3.90%
2001-06-15 0 0.077 0.077 0.084 0.074 0.074 308,000 22,792 0.0740 0.167 0.167 0.182 0.160 0.160 142,376 0.1601 -1.28%
2001-06-14 0 0.078 0.078 0.080 0.078 0.083 1,460,000 116,780 0.0800 0.169 0.169 0.173 0.169 0.180 674,897 0.1730 -7.14%
2001-06-13 0 0.084 - 0.085 - - 0 0 - 0.182 - 0.184 - - 0 - 0.00%
2001-06-12 0 0.084 0.083 0.084 0.084 0.085 600,000 50,800 0.0847 0.182 0.180 0.182 0.182 0.184 277,355 0.1832 1.20%
2001-06-11 0 0.083 0.080 - 0.078 0.083 330,000 26,930 0.0816 0.180 0.173 - 0.169 0.180 152,545 0.1765 3.75%
2001-06-08 0 0.080 0.080 0.085 0.077 0.082 1,070,000 86,740 0.0811 0.173 0.173 0.184 0.167 0.177 494,617 0.1754 1.27%
2001-06-07 0 0.079 0.075 0.079 0.081 0.082 1,110,000 90,790 0.0818 0.171 0.162 0.171 0.175 0.177 513,107 0.1769 -1.25%
2001-06-06 0 0.080 0.077 0.080 0.076 0.080 1,276,000 98,786 0.0774 0.173 0.167 0.173 0.164 0.173 589,842 0.1675 -3.61%
2001-06-05 0 0.083 0.079 0.083 0.078 0.084 860,000 68,280 0.0794 0.180 0.171 0.180 0.169 0.182 397,542 0.1718 3.75%
2001-06-04 0 0.080 0.080 0.085 0.080 0.085 480,000 40,080 0.0835 0.173 0.173 0.184 0.173 0.184 221,884 0.1806 -3.61%
2001-06-01 0 0.083 0.081 0.085 0.078 0.083 2,360,000 191,750 0.0813 0.180 0.175 0.184 0.169 0.180 1,090,930 0.1758 -4.60%
2001-05-31 0 0.087 0.087 0.092 0.087 0.100 1,980,000 184,800 0.0933 0.188 0.188 0.199 0.188 0.216 915,272 0.2019 -11.22%
2001-05-30 0 0.098 0.096 0.098 0.067 0.098 24,448,000 1,993,976 0.0816 0.212 0.208 0.212 0.145 0.212 11,301,294 0.1764 6.52%
2001-05-29 0 0.092 0.091 0.093 0.090 0.103 9,704,000 912,728 0.0941 0.199 0.197 0.201 0.195 0.223 4,485,756 0.2035 -3.16%
2001-05-28 0 0.095 0.091 0.096 0.083 0.098 2,890,000 260,470 0.0901 0.206 0.197 0.208 0.180 0.212 1,335,927 0.1950 14.46%
2001-05-25 0 0.083 0.083 0.091 0.064 0.097 6,938,000 563,860 0.0813 0.180 0.180 0.197 0.138 0.210 3,207,149 0.1758 23.88%
2001-05-24 0 0.067 0.067 0.070 0.067 0.068 396,000 26,832 0.0678 0.145 0.145 0.151 0.145 0.147 183,054 0.1466 -5.63%
2001-05-23 0 0.071 0.067 0.076 0.063 0.071 1,136,000 75,956 0.0669 0.154 0.145 0.164 0.136 0.154 525,126 0.1446 12.70%
2001-05-22 0 0.063 0.063 0.065 0.062 0.065 1,022,000 64,292 0.0629 0.136 0.136 0.141 0.134 0.141 472,428 0.1361 1.61%
2001-05-21 0 0.062 0.062 0.071 0.061 0.063 616,000 37,776 0.0613 0.134 0.134 0.154 0.132 0.136 284,751 0.1327 5.08%
2001-05-18 0 0.059 0.059 0.066 0.057 0.070 1,630,000 97,860 0.0600 0.128 0.128 0.143 0.123 0.151 753,481 0.1299 5.36%
2001-05-17 0 0.056 0.056 0.060 0.055 0.059 1,740,000 99,970 0.0575 0.121 0.121 0.130 0.119 0.128 804,330 0.1243 -6.67%
2001-05-16 0 0.060 0.052 0.060 0.050 0.060 400,000 21,600 0.0540 0.130 0.112 0.130 0.108 0.130 184,903 0.1168 9.09%
2001-05-15 0 0.055 0.051 0.055 0.054 0.060 820,000 44,940 0.0548 0.119 0.110 0.119 0.117 0.130 379,052 0.1186 -5.17%
2001-05-14 0 0.058 - 0.058 0.054 0.058 100,000 5,480 0.0548 0.125 - 0.125 0.117 0.125 46,226 0.1185 0.00%
2001-05-11 0 0.058 0.052 0.059 - - 0 0 - 0.125 0.112 0.128 - - 0 - 0.00%
2001-05-10 0 0.058 0.053 0.058 0.052 0.058 280,000 15,860 0.0566 0.125 0.115 0.125 0.112 0.125 129,432 0.1225 3.57%
2001-05-09 0 0.056 0.056 0.060 0.056 0.057 21,636,000 1,211,916 0.0560 0.121 0.121 0.130 0.121 0.123 10,001,423 0.1212 0.00%
2001-05-08 0 0.056 - 0.059 - - 0 0 - 0.121 - 0.128 - - 0 - 0.00%
2001-05-07 0 0.056 0.056 0.057 0.055 0.056 640,000 35,460 0.0554 0.121 0.121 0.123 0.119 0.121 295,845 0.1199 1.82%
2001-05-04 0 0.055 0.055 0.059 0.055 0.055 490,000 26,950 0.0550 0.119 0.119 0.128 0.119 0.119 226,507 0.1190 -5.17%
2001-05-03 0 0.058 0.055 0.060 0.052 0.058 350,000 19,170 0.0548 0.125 0.119 0.130 0.112 0.125 161,790 0.1185 3.57%
2001-05-02 0 0.056 0.054 0.056 0.052 0.057 430,000 22,810 0.0530 0.121 0.117 0.121 0.112 0.123 198,771 0.1148 5.66%
2001-04-27 0 0.053 0.053 0.056 0.053 0.053 560,000 29,680 0.0530 0.115 0.115 0.121 0.115 0.115 258,865 0.1147 -1.85%
2001-04-26 0 0.054 0.054 0.060 0.052 0.054 838,000 44,456 0.0531 0.117 0.117 0.130 0.112 0.117 387,373 0.1148 0.00%
2001-04-25 0 0.054 0.051 0.056 0.045 0.056 4,350,000 236,760 0.0544 0.117 0.110 0.121 0.097 0.121 2,010,824 0.1177 8.00%
2001-04-24 0 0.050 0.048 0.050 0.043 0.050 3,460,000 163,420 0.0472 0.108 0.104 0.108 0.093 0.108 1,599,414 0.1022 28.21%
2001-04-23 0 0.039 0.036 - - - 0 0 - 0.084 0.078 - - - 0 - 0.00%
2001-04-20 0 0.039 0.033 0.045 0.039 0.039 1,300,000 50,700 0.0390 0.084 0.071 0.097 0.084 0.084 600,936 0.0844 -7.14%
2001-04-19 0 0.042 - 0.042 0.042 0.042 40,000 1,680 0.0420 0.091 - 0.091 0.091 0.091 18,490 0.0909 5.00%
2001-04-18 0 0.040 - 0.040 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2001-04-17 0 0.040 0.035 0.045 - - 0 0 - 0.087 0.076 0.097 - - 0 - 0.00%
2001-04-12 0 0.040 0.040 0.045 0.036 0.040 470,000 17,600 0.0374 0.087 0.087 0.097 0.078 0.087 217,261 0.0810 0.00%
2001-04-11 0 0.040 0.040 - - - 0 0 - 0.087 0.087 - - - 0 - 11.11%
2001-04-10 0 0.036 0.036 0.040 - - 0 0 - 0.078 0.078 0.087 - - 0 - 0.00%
2001-04-09 0 0.036 0.036 0.045 0.036 0.036 400,000 14,400 0.0360 0.078 0.078 0.097 0.078 0.078 184,903 0.0779 -5.26%
2001-04-06 0 0.038 0.038 0.042 0.038 0.042 1,450,000 58,100 0.0401 0.082 0.082 0.091 0.082 0.091 670,275 0.0867 -5.00%
2001-04-04 0 0.040 0.039 0.046 0.039 0.040 760,000 30,040 0.0395 0.087 0.084 0.100 0.084 0.087 351,316 0.0855 -14.89%
2001-04-03 0 0.047 - 0.047 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2001-04-02 0 0.047 0.040 0.047 0.048 0.048 100,000 4,800 0.0480 0.102 0.087 0.102 0.104 0.104 46,226 0.1038 17.50%
2001-03-30 0 0.040 0.040 - 0.038 0.040 320,000 12,200 0.0381 0.087 0.087 - 0.082 0.087 147,923 0.0825 5.26%
2001-03-29 0 0.038 0.038 0.048 0.038 0.039 100,000 3,860 0.0386 0.082 0.082 0.104 0.082 0.084 46,226 0.0835 -5.00%
2001-03-28 0 0.040 0.040 0.048 0.040 0.042 630,000 26,200 0.0416 0.087 0.087 0.104 0.087 0.091 291,223 0.0900 -16.67%
2001-03-27 0 0.048 0.040 0.048 0.048 0.048 200,000 9,600 0.0480 0.104 0.087 0.104 0.104 0.104 92,452 0.1038 0.00%
2001-03-26 0 0.048 0.048 0.050 0.042 0.043 120,000 5,140 0.0428 0.104 0.104 0.108 0.091 0.093 55,471 0.0927 11.63%
2001-03-23 0 0.043 0.038 0.043 - - 0 0 - 0.093 0.082 0.093 - - 0 - 0.00%
2001-03-22 0 0.043 - 0.043 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-03-21 0 0.043 - 0.043 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
2001-03-20 0 0.043 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2001-03-19 0 0.043 0.043 - 0.043 0.043 50,000 2,150 0.0430 0.093 0.093 - 0.093 0.093 23,113 0.0930 -2.27%
2001-03-16 0 0.044 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2001-03-15 0 0.044 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2001-03-14 0 0.044 0.044 0.050 0.044 0.044 70,000 3,080 0.0440 0.095 0.095 0.108 0.095 0.095 32,358 0.0952 4.76%
2001-03-13 0 0.042 - 0.050 0.042 0.046 670,000 29,260 0.0437 0.091 - 0.108 0.091 0.100 309,713 0.0945 -8.70%
2001-03-12 0 0.046 0.046 0.054 0.046 0.046 250,000 11,500 0.0460 0.100 0.100 0.117 0.100 0.100 115,565 0.0995 -4.17%
2001-03-09 0 0.048 - 0.054 0.048 0.050 800,000 39,000 0.0488 0.104 - 0.117 0.104 0.108 369,807 0.1055 -4.00%
2001-03-08 0 0.050 - 0.054 - - 0 0 - 0.108 - 0.117 - - 0 - 0.00%
2001-03-07 0 0.050 0.048 0.054 - - 0 0 - 0.108 0.104 0.117 - - 0 - 0.00%
2001-03-06 0 0.050 0.050 0.055 0.048 0.050 700,000 34,600 0.0494 0.108 0.108 0.119 0.104 0.108 323,581 0.1069 0.00%
2001-03-05 0 0.050 0.050 0.058 0.047 0.050 860,000 41,200 0.0479 0.108 0.108 0.125 0.102 0.108 397,542 0.1036 2.04%
2001-03-02 0 0.049 0.047 0.055 - - 150,000 7,500 0.0500 0.106 0.102 0.119 - - 69,339 0.1082 0.00%
2001-03-01 0 0.049 0.049 - 0.049 0.049 120,000 5,880 0.0490 0.106 0.106 - 0.106 0.106 55,471 0.1060 -2.00%
2001-02-28 0 0.050 0.050 0.059 0.050 0.050 200,000 10,000 0.0500 0.108 0.108 0.128 0.108 0.108 92,452 0.1082 -1.96%
2001-02-27 0 0.051 0.048 0.059 0.051 0.051 300,000 15,300 0.0510 0.110 0.104 0.128 0.110 0.110 138,678 0.1103 0.00%
2001-02-26 0 0.051 0.043 0.053 - - 0 0 - 0.110 0.093 0.115 - - 0 - 0.00%
2001-02-23 0 0.051 0.048 0.059 - - 0 0 - 0.110 0.104 0.128 - - 0 - 0.00%
2001-02-22 0 0.051 0.048 0.056 0.050 0.051 260,000 13,060 0.0502 0.110 0.104 0.121 0.108 0.110 120,187 0.1087 0.00%
2001-02-21 0 0.051 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-02-20 0 0.051 0.048 0.053 - - 0 0 - 0.110 0.104 0.115 - - 0 - 0.00%
2001-02-19 0 0.051 0.048 0.059 - - 0 0 - 0.110 0.104 0.128 - - 0 - 0.00%
2001-02-16 0 0.051 0.048 0.056 0.051 0.051 150,000 7,650 0.0510 0.110 0.104 0.121 0.110 0.110 69,339 0.1103 2.00%
2001-02-15 0 0.050 - 0.055 0.050 0.050 500,000 25,000 0.0500 0.108 - 0.119 0.108 0.108 231,129 0.1082 0.00%
2001-02-14 0 0.050 0.050 0.055 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2001-02-13 0 0.050 0.050 0.055 - - 0 0 - 0.108 0.108 0.119 - - 0 - 0.00%
2001-02-12 0 0.050 0.050 - 0.050 0.050 80,000 4,000 0.0500 0.108 0.108 - 0.108 0.108 36,981 0.1082 -1.96%
2001-02-09 0 0.051 0.051 0.054 0.051 0.055 1,438,000 75,970 0.0528 0.110 0.110 0.117 0.110 0.119 664,728 0.1143 2.00%
2001-02-08 0 0.050 0.050 0.055 0.050 0.050 300,000 15,000 0.0500 0.108 0.108 0.119 0.108 0.108 138,678 0.1082 -1.96%
2001-02-07 0 0.051 0.051 - 0.051 0.052 300,000 15,500 0.0517 0.110 0.110 - 0.110 0.112 138,678 0.1118 -5.56%
2001-02-06 0 0.054 0.053 - - - 0 0 - 0.117 0.115 - - - 0 - 0.00%
2001-02-05 0 0.054 0.054 - 0.054 0.054 150,000 8,100 0.0540 0.117 0.117 - 0.117 0.117 69,339 0.1168 -1.82%
2001-02-02 0 0.055 0.055 - 0.055 0.055 80,000 4,400 0.0550 0.119 0.119 - 0.119 0.119 36,981 0.1190 0.00%
2001-02-01 0 0.055 0.053 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
2001-01-31 0 0.055 0.051 - - - 0 0 - 0.119 0.110 - - - 0 - 0.00%
2001-01-30 0 0.055 0.054 0.058 0.055 0.055 200,000 11,000 0.0550 0.119 0.117 0.125 0.119 0.119 92,452 0.1190 -1.79%
2001-01-29 0 0.056 0.055 0.059 0.056 0.059 250,000 14,450 0.0578 0.121 0.119 0.128 0.121 0.128 115,565 0.1250 -3.45%
2001-01-23 0 0.058 0.058 0.060 0.053 0.057 400,000 22,400 0.0560 0.125 0.125 0.130 0.115 0.123 184,903 0.1211 -1.69%
2001-01-22 0 0.059 0.057 - - - 0 0 - 0.128 0.123 - - - 0 - 0.00%
2001-01-19 0 0.059 0.059 0.064 0.054 0.060 1,460,000 87,170 0.0597 0.128 0.128 0.138 0.117 0.130 674,897 0.1292 1.72%
2001-01-18 0 0.058 0.058 0.061 0.058 0.058 700,000 40,600 0.0580 0.125 0.125 0.132 0.125 0.125 323,581 0.1255 1.75%
2001-01-17 0 0.057 0.057 - 0.057 0.057 320,000 18,240 0.0570 0.123 0.123 - 0.123 0.123 147,923 0.1233 -5.00%
2001-01-16 0 0.060 0.060 0.061 0.055 0.060 1,570,000 90,550 0.0577 0.130 0.130 0.132 0.119 0.130 725,746 0.1248 -6.25%
2001-01-15 0 0.064 0.055 0.064 0.059 0.064 770,000 47,890 0.0622 0.138 0.119 0.138 0.128 0.138 355,939 0.1345 1.59%
2001-01-12 0 0.063 0.061 0.065 0.063 0.069 680,000 44,640 0.0656 0.136 0.132 0.141 0.136 0.149 314,336 0.1420 -5.97%
2001-01-11 0 0.067 0.063 0.070 0.067 0.067 100,000 6,700 0.0670 0.145 0.136 0.151 0.145 0.145 46,226 0.1449 -4.29%
2001-01-10 0 0.070 0.067 0.073 0.070 0.070 120,000 8,400 0.0700 0.151 0.145 0.158 0.151 0.151 55,471 0.1514 -5.41%
2001-01-09 0 0.074 - 0.074 0.070 0.075 250,000 18,000 0.0720 0.160 - 0.160 0.151 0.162 115,565 0.1558 0.00%
2001-01-08 0 0.074 - 0.074 0.073 0.079 430,000 33,190 0.0772 0.160 - 0.160 0.158 0.171 198,771 0.1670 -1.33%
2001-01-05 0 0.075 - 0.080 - - 0 0 - 0.162 - 0.173 - - 0 - 0.00%
2001-01-04 0 0.075 0.075 0.078 0.074 0.075 180,000 13,400 0.0744 0.162 0.162 0.169 0.160 0.162 83,207 0.1610 -3.85%
2001-01-03 0 0.078 0.075 0.078 0.075 0.079 500,000 39,100 0.0782 0.169 0.162 0.169 0.162 0.171 231,129 0.1692 -2.50%
2001-01-02 0 0.080 0.076 0.085 0.071 0.080 572,000 43,946 0.0768 0.173 0.164 0.184 0.154 0.173 264,412 0.1662 1.27%
2000-12-29 0 0.079 0.074 0.081 0.075 0.083 2,930,000 228,200 0.0779 0.171 0.160 0.175 0.162 0.180 1,354,417 0.1685 5.33%
2000-12-28 0 0.075 0.071 0.075 0.071 0.075 1,170,000 85,250 0.0729 0.162 0.154 0.162 0.154 0.162 540,842 0.1576 2.74%
2000-12-27 0 0.073 0.073 0.083 0.061 0.072 1,776,000 119,536 0.0673 0.158 0.158 0.180 0.132 0.156 820,971 0.1456 14.06%
2000-12-22 0 0.064 0.063 0.068 - - 0 0 - 0.138 0.136 0.147 - - 0 - 0.00%
2000-12-21 0 0.064 0.064 - 0.064 0.064 700,000 44,800 0.0640 0.138 0.138 - 0.138 0.138 323,581 0.1385 0.00%
2000-12-20 0 0.064 0.064 - 0.064 0.064 200,000 12,800 0.0640 0.138 0.138 - 0.138 0.138 92,452 0.1385 0.00%
2000-12-19 0 0.064 0.064 - 0.064 0.068 200,000 13,200 0.0660 0.138 0.138 - 0.138 0.147 92,452 0.1428 -7.25%
2000-12-18 0 0.069 0.069 0.072 0.069 0.072 140,000 9,810 0.0701 0.149 0.149 0.156 0.149 0.156 64,716 0.1516 -4.17%
2000-12-15 0 0.072 0.067 0.074 0.072 0.072 200,000 14,400 0.0720 0.156 0.145 0.160 0.156 0.156 92,452 0.1558 2.86%
2000-12-14 0 0.070 0.068 0.078 0.070 0.070 500,000 35,000 0.0700 0.151 0.147 0.169 0.151 0.151 231,129 0.1514 -2.78%
2000-12-13 0 0.072 0.072 0.075 0.071 0.071 110,000 7,810 0.0710 0.156 0.156 0.162 0.154 0.154 50,848 0.1536 0.00%
2000-12-12 0 0.072 0.072 0.079 0.071 0.075 1,496,000 108,512 0.0725 0.156 0.156 0.171 0.154 0.162 691,539 0.1569 -1.37%
2000-12-11 0 0.073 0.072 0.074 0.073 0.074 300,000 22,000 0.0733 0.158 0.156 0.160 0.158 0.160 138,678 0.1586 4.29%
2000-12-08 0 0.070 0.066 0.070 0.067 0.070 820,000 55,300 0.0674 0.151 0.143 0.151 0.145 0.151 379,052 0.1459 4.48%
2000-12-07 0 0.067 0.067 0.072 0.067 0.070 588,000 39,886 0.0678 0.145 0.145 0.156 0.145 0.151 271,808 0.1467 -2.90%
2000-12-06 0 0.069 0.065 0.072 0.065 0.069 650,000 44,100 0.0678 0.149 0.141 0.156 0.141 0.149 300,468 0.1468 9.52%
2000-12-05 0 0.063 0.063 - 0.063 0.064 150,000 9,500 0.0633 0.136 0.136 - 0.136 0.138 69,339 0.1370 -4.55%
2000-12-04 0 0.066 - 0.070 0.066 0.066 300,000 19,800 0.0660 0.143 - 0.151 0.143 0.143 138,678 0.1428 0.00%
2000-12-01 0 0.066 0.066 0.067 0.063 0.067 600,000 38,600 0.0643 0.143 0.143 0.145 0.136 0.145 277,355 0.1392 -1.49%
2000-11-30 0 0.067 0.067 0.070 0.062 0.067 550,000 34,850 0.0634 0.145 0.145 0.151 0.134 0.145 254,242 0.1371 -4.29%
2000-11-29 0 0.070 - 0.079 - - 0 0 - 0.151 - 0.171 - - 0 - 0.00%
2000-11-28 0 0.070 - 0.080 0.070 0.070 100,000 7,000 0.0700 0.151 - 0.173 0.151 0.151 46,226 0.1514 -4.11%
2000-11-27 0 0.073 - 0.073 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2000-11-24 0 0.073 0.069 0.080 0.073 0.073 100,000 7,300 0.0730 0.158 0.149 0.173 0.158 0.158 46,226 0.1579 -3.95%
2000-11-23 0 0.076 0.069 0.076 0.076 0.076 100,000 7,600 0.0760 0.164 0.149 0.164 0.164 0.164 46,226 0.1644 5.56%
2000-11-22 0 0.072 0.069 0.080 0.072 0.072 300,000 21,600 0.0720 0.156 0.149 0.173 0.156 0.156 138,678 0.1558 -5.26%
2000-11-21 0 0.076 0.076 0.083 0.076 0.076 80,000 6,080 0.0760 0.164 0.164 0.180 0.164 0.164 36,981 0.1644 -5.00%
2000-11-20 0 0.080 0.076 0.080 - - 0 0 - 0.173 0.164 0.173 - - 0 - 0.00%
2000-11-17 0 0.080 0.073 0.084 0.080 0.080 50,000 4,000 0.0800 0.173 0.158 0.182 0.173 0.173 23,113 0.1731 5.26%
2000-11-16 0 0.076 0.074 0.084 0.076 0.076 500,000 38,000 0.0760 0.164 0.160 0.182 0.164 0.164 231,129 0.1644 -6.17%
2000-11-15 0 0.081 - 0.081 0.084 0.084 100,000 8,400 0.0840 0.175 - 0.175 0.182 0.182 46,226 0.1817 -3.57%
2000-11-14 0 0.084 0.082 0.084 0.082 0.084 150,000 12,400 0.0827 0.182 0.177 0.182 0.177 0.182 69,339 0.1788 2.44%
2000-11-13 0 0.082 - 0.082 0.082 0.082 200,000 16,400 0.0820 0.177 - 0.177 0.177 0.177 92,452 0.1774 0.00%
2000-11-10 0 0.082 - 0.084 0.082 0.082 200,000 16,400 0.0820 0.177 - 0.182 0.177 0.177 92,452 0.1774 2.50%
2000-11-09 0 0.080 - 0.084 - - 0 0 - 0.173 - 0.182 - - 0 - 0.00%
2000-11-08 0 0.080 0.075 0.085 0.080 0.083 470,000 38,600 0.0821 0.173 0.162 0.184 0.173 0.180 217,261 0.1777 -2.44%
2000-11-07 0 0.082 0.078 0.083 0.078 0.084 1,000,000 81,068 0.0811 0.177 0.169 0.180 0.169 0.182 462,258 0.1754 5.13%
2000-11-06 0 0.078 0.068 0.080 0.078 0.082 900,000 72,650 0.0807 0.169 0.147 0.173 0.169 0.177 416,033 0.1746 -8.24%
2000-11-03 0 0.085 0.077 0.085 0.070 0.088 4,328,000 353,272 0.0816 0.184 0.167 0.184 0.151 0.190 2,000,654 0.1766 25.00%
2000-11-02 0 0.068 0.068 0.072 0.066 0.066 10,000 660 0.0660 0.147 0.147 0.156 0.143 0.143 4,623 0.1428 0.00%
2000-11-01 0 0.068 0.068 - 0.064 0.068 230,000 15,520 0.0675 0.147 0.147 - 0.138 0.147 106,319 0.1460 1.49%
2000-10-31 0 0.067 0.067 0.074 0.067 0.067 250,000 16,750 0.0670 0.145 0.145 0.160 0.145 0.145 115,565 0.1449 -5.63%
2000-10-30 0 0.071 0.071 - 0.067 0.067 200,000 13,400 0.0670 0.154 0.154 - 0.145 0.145 92,452 0.1449 0.00%
2000-10-27 0 0.071 0.068 0.071 0.066 0.071 650,000 44,600 0.0686 0.154 0.147 0.154 0.143 0.154 300,468 0.1484 4.41%
2000-10-26 0 0.068 0.068 0.070 0.067 0.070 580,000 39,560 0.0682 0.147 0.147 0.151 0.145 0.151 268,110 0.1476 -2.86%
2000-10-25 0 0.070 0.069 0.070 0.065 0.070 1,780,000 118,780 0.0667 0.151 0.149 0.151 0.141 0.151 822,820 0.1444 0.00%
2000-10-24 0 0.070 0.068 0.074 0.068 0.070 940,000 65,720 0.0699 0.151 0.147 0.160 0.147 0.151 434,523 0.1512 -1.41%
2000-10-23 0 0.071 - 0.072 0.070 0.071 324,000 22,704 0.0701 0.154 - 0.156 0.151 0.154 149,772 0.1516 1.43%
2000-10-20 0 0.070 - 0.072 0.070 0.072 370,000 26,100 0.0705 0.151 - 0.156 0.151 0.156 171,036 0.1526 -2.78%
2000-10-19 0 0.072 0.070 0.072 0.072 0.072 200,000 14,400 0.0720 0.156 0.151 0.156 0.156 0.156 92,452 0.1558 -1.37%
2000-10-18 0 0.073 0.070 - 0.067 0.073 3,658,000 257,876 0.0705 0.158 0.151 - 0.145 0.158 1,690,941 0.1525 2.82%
2000-10-17 0 0.071 0.071 0.074 0.070 0.074 2,800,000 202,704 0.0724 0.154 0.154 0.160 0.151 0.160 1,294,324 0.1566 -2.74%
2000-10-16 0 0.073 0.071 0.079 0.073 0.079 2,650,000 199,550 0.0753 0.158 0.154 0.171 0.158 0.171 1,224,985 0.1629 -2.67%
2000-10-13 0 0.075 0.075 0.080 0.075 0.080 1,880,000 146,540 0.0779 0.162 0.162 0.173 0.162 0.173 869,046 0.1686 -6.25%
2000-10-12 0 0.080 0.080 0.084 0.079 0.080 1,630,000 130,300 0.0799 0.173 0.173 0.182 0.171 0.173 753,481 0.1729 0.00%
2000-10-11 0 0.080 0.077 0.087 0.075 0.082 2,430,000 191,270 0.0787 0.173 0.167 0.188 0.162 0.177 1,123,288 0.1703 2.56%
2000-10-10 0 0.078 0.078 0.081 0.076 0.080 1,010,000 79,270 0.0785 0.169 0.169 0.175 0.164 0.173 466,881 0.1698 -2.50%
2000-10-09 0 0.080 0.080 - 0.072 0.075 236,000 17,100 0.0725 0.173 0.173 - 0.156 0.162 109,093 0.1567 6.67%
2000-10-05 0 0.075 0.075 0.080 0.074 0.078 964,000 73,344 0.0761 0.162 0.162 0.173 0.160 0.169 445,617 0.1646 -1.32%
2000-10-04 0 0.076 0.073 0.077 0.073 0.076 1,260,000 94,980 0.0754 0.164 0.158 0.167 0.158 0.164 582,446 0.1631 7.04%
2000-10-03 0 0.071 0.071 0.078 0.070 0.072 1,192,000 85,032 0.0713 0.154 0.154 0.169 0.151 0.156 551,012 0.1543 -4.05%
2000-09-29 0 0.074 0.074 0.077 0.074 0.074 480,000 35,520 0.0740 0.160 0.160 0.167 0.160 0.160 221,884 0.1601 0.00%
2000-09-28 0 0.074 0.074 0.077 0.074 0.074 260,000 19,240 0.0740 0.160 0.160 0.167 0.160 0.160 120,187 0.1601 -3.90%
2000-09-27 0 0.077 0.077 0.080 0.077 0.080 270,000 21,390 0.0792 0.167 0.167 0.173 0.167 0.173 124,810 0.1714 -4.94%
2000-09-26 0 0.081 0.081 0.084 0.080 0.080 240,000 19,200 0.0800 0.175 0.175 0.182 0.173 0.173 110,942 0.1731 1.25%
2000-09-25 0 0.080 0.080 0.085 0.080 0.083 800,000 64,432 0.0805 0.173 0.173 0.184 0.173 0.180 369,807 0.1742 -3.61%
2000-09-22 0 0.083 - 0.083 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-09-21 0 0.083 0.083 0.085 0.076 0.087 2,680,000 213,610 0.0797 0.180 0.180 0.184 0.164 0.188 1,238,853 0.1724 -3.49%
2000-09-20 0 0.086 0.085 0.091 0.086 0.089 700,000 60,550 0.0865 0.186 0.184 0.197 0.186 0.193 323,581 0.1871 -7.53%
2000-09-19 0 0.093 - 0.093 0.093 0.094 231,000 21,530 0.0932 0.201 - 0.201 0.201 0.203 106,782 0.2016 -3.12%
2000-09-18 0 0.096 - 0.096 - - 0 0 - 0.208 - 0.208 - - 0 - -1.03%
2000-09-15 0 0.097 - 0.099 0.097 0.097 100,000 9,700 0.0970 0.210 - 0.214 0.210 0.210 46,226 0.2098 -2.02%
2000-09-14 0 0.099 - 0.099 - - 0 0 - 0.214 - 0.214 - - 0 - -1.00%
2000-09-12 0 0.100 - 0.100 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2000-09-11 0 0.100 0.089 0.100 0.092 0.100 3,050,000 288,520 0.0946 0.216 0.193 0.216 0.199 0.216 1,409,888 0.2046 0.00%
2000-09-08 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 0.216 - 0.216 0.216 0.216 46,226 0.2163 0.00%
2000-09-07 0 0.100 0.096 0.100 0.096 0.100 250,000 24,800 0.0992 0.216 0.208 0.216 0.208 0.216 115,565 0.2146 0.00%
2000-09-06 0 0.100 0.097 0.103 0.097 0.100 600,000 59,300 0.0988 0.216 0.210 0.223 0.210 0.216 277,355 0.2138 -2.91%
2000-09-05 0 0.103 0.100 0.103 0.100 0.103 330,000 33,360 0.1011 0.223 0.216 0.223 0.216 0.223 152,545 0.2187 -0.96%
2000-09-04 0 0.104 0.100 - 0.096 0.104 1,480,000 146,260 0.0988 0.225 0.216 - 0.208 0.225 684,142 0.2138 4.00%
2000-09-01 0 0.100 0.100 0.103 0.098 0.098 100,000 9,800 0.0980 0.216 0.216 0.223 0.212 0.212 46,226 0.2120 -3.85%
2000-08-31 0 0.104 0.098 0.104 0.096 0.104 1,258,000 123,290 0.0980 0.225 0.212 0.225 0.208 0.225 581,521 0.2120 7.22%
2000-08-30 0 0.097 0.097 0.101 0.097 0.099 388,000 38,212 0.0985 0.210 0.210 0.218 0.210 0.214 179,356 0.2131 -5.83%
2000-08-29 0 0.103 0.103 0.106 0.100 0.103 2,308,000 233,164 0.1010 0.223 0.223 0.229 0.216 0.223 1,066,892 0.2185 -0.96%
2000-08-28 0 0.104 0.100 0.105 0.095 0.107 2,202,000 221,500 0.1006 0.225 0.216 0.227 0.206 0.231 1,017,893 0.2176 -2.80%
2000-08-25 0 0.107 0.107 0.110 0.106 0.108 212,000 22,872 0.1079 0.231 0.231 0.238 0.229 0.234 97,999 0.2334 0.94%
2000-08-24 0 0.106 0.106 0.114 0.106 0.110 450,000 48,800 0.1084 0.229 0.229 0.247 0.229 0.238 208,016 0.2346 -3.64%
2000-08-23 0 0.110 0.109 0.115 0.109 0.116 1,260,000 139,740 0.1109 0.238 0.236 0.249 0.236 0.251 582,446 0.2399 -1.79%
2000-08-22 0 0.112 0.112 0.114 0.112 0.114 780,000 88,660 0.1137 0.242 0.242 0.247 0.242 0.247 360,562 0.2459 -1.75%
2000-08-21 0 0.114 0.110 0.115 0.108 0.114 920,000 101,430 0.1103 0.247 0.238 0.249 0.234 0.247 425,278 0.2385 3.64%
2000-08-18 0 0.110 0.110 0.115 0.110 0.110 420,000 46,200 0.1100 0.238 0.238 0.249 0.238 0.238 194,149 0.2380 0.00%
2000-08-17 0 0.110 0.109 0.114 0.110 0.112 780,000 86,400 0.1108 0.238 0.236 0.247 0.238 0.242 360,562 0.2396 -1.79%
2000-08-16 0 0.112 0.111 0.115 0.112 0.116 320,000 35,920 0.1123 0.242 0.240 0.249 0.242 0.251 147,923 0.2428 0.00%
2000-08-15 0 0.112 0.112 0.115 0.111 0.116 1,950,000 220,340 0.1130 0.242 0.242 0.249 0.240 0.251 901,404 0.2444 3.70%
2000-08-14 0 0.108 0.106 0.112 0.108 0.108 360,000 38,880 0.1080 0.234 0.229 0.242 0.234 0.234 166,413 0.2336 0.00%
2000-08-11 0 0.108 0.107 0.113 0.108 0.113 2,310,000 256,510 0.1110 0.234 0.231 0.244 0.234 0.244 1,067,817 0.2402 -0.92%
2000-08-10 0 0.109 0.109 0.112 0.108 0.112 4,450,000 486,800 0.1094 0.236 0.236 0.242 0.234 0.242 2,057,050 0.2366 0.93%
2000-08-09 0 0.108 0.108 0.112 0.106 0.115 12,244,000 1,322,624 0.1080 0.234 0.234 0.242 0.229 0.249 5,659,892 0.2337 -9.24%
2000-08-08 0 0.119 0.109 0.119 0.109 0.123 7,328,000 828,092 0.1130 0.257 0.236 0.257 0.236 0.266 3,387,430 0.2445 -4.03%
2000-08-07 0 0.124 - 0.125 - - 0 0 - 0.268 - 0.270 - - 0 - 0.00%
2000-08-04 0 0.124 - 0.126 - - 0 0 - 0.268 - 0.273 - - 0 - 0.00%
2000-08-03 0 0.124 0.123 0.124 0.120 0.128 7,832,000 966,560 0.1234 0.268 0.266 0.268 0.260 0.277 3,620,408 0.2670 -0.80%
2000-08-02 0 0.125 0.117 0.125 0.117 0.128 222,000 26,456 0.1192 0.270 0.253 0.270 0.253 0.277 102,621 0.2578 0.00%
2000-08-01 0 0.125 0.119 0.125 0.120 0.130 1,394,000 168,978 0.1212 0.270 0.257 0.270 0.260 0.281 644,388 0.2622 -3.10%
2000-07-31 0 0.129 0.122 0.130 0.122 0.130 7,326,000 944,176 0.1289 0.279 0.264 0.281 0.264 0.281 3,386,505 0.2788 2.38%
2000-07-28 0 0.126 0.125 0.126 0.126 0.130 998,000 127,448 0.1277 0.273 0.270 0.273 0.273 0.281 461,334 0.2763 -5.97%
2000-07-27 0 0.134 0.131 0.134 0.131 0.137 270,000 36,240 0.1342 0.290 0.283 0.290 0.283 0.296 124,810 0.2904 -3.60%
2000-07-26 0 0.139 0.135 0.139 0.135 0.142 3,194,000 443,642 0.1389 0.301 0.292 0.301 0.292 0.307 1,476,453 0.3005 -2.11%
2000-07-25 0 0.142 0.140 0.142 0.127 0.142 11,616,000 1,538,700 0.1325 0.307 0.303 0.307 0.275 0.307 5,369,594 0.2866 13.60%
2000-07-24 0 0.125 0.125 0.127 0.124 0.127 6,380,000 803,130 0.1259 0.270 0.270 0.275 0.268 0.275 2,949,209 0.2723 2.46%
2000-07-21 0 0.122 0.122 0.128 0.120 0.125 8,240,000 1,000,610 0.1214 0.264 0.264 0.277 0.260 0.270 3,809,009 0.2627 1.67%
2000-07-20 0 0.120 0.120 0.128 0.120 0.125 350,000 43,500 0.1243 0.260 0.260 0.277 0.260 0.270 161,790 0.2689 -1.64%
2000-07-19 0 0.122 0.119 0.122 0.120 0.125 860,000 103,736 0.1206 0.264 0.257 0.264 0.260 0.270 397,542 0.2609 1.67%
2000-07-18 0 0.120 0.120 0.126 0.120 0.125 2,026,000 245,170 0.1210 0.260 0.260 0.273 0.260 0.270 936,536 0.2618 0.00%
2000-07-17 0 0.120 0.120 0.125 0.119 0.120 490,000 58,670 0.1197 0.260 0.260 0.270 0.257 0.260 226,507 0.2590 -2.44%
2000-07-14 0 0.123 0.122 0.128 0.121 0.125 1,000,000 122,300 0.1223 0.266 0.264 0.277 0.262 0.270 462,258 0.2646 -1.60%
2000-07-13 0 0.125 0.123 0.128 0.122 0.129 1,350,000 169,650 0.1257 0.270 0.266 0.277 0.264 0.279 624,049 0.2719 0.00%
2000-07-12 0 0.125 0.125 0.128 0.125 0.125 350,000 43,750 0.1250 0.270 0.270 0.277 0.270 0.270 161,790 0.2704 1.63%
2000-07-11 0 0.123 0.123 0.130 0.121 0.130 400,000 50,730 0.1268 0.266 0.266 0.281 0.262 0.281 184,903 0.2744 -5.38%
2000-07-10 0 0.130 0.127 0.134 0.130 0.134 480,000 63,200 0.1317 0.281 0.275 0.290 0.281 0.290 221,884 0.2848 0.00%
2000-07-07 0 0.130 0.126 0.130 0.130 0.134 710,000 93,440 0.1316 0.281 0.273 0.281 0.281 0.290 328,203 0.2847 0.00%
2000-07-06 0 0.130 0.130 0.138 0.130 0.140 1,090,000 148,100 0.1359 0.281 0.281 0.299 0.281 0.303 503,862 0.2939 1.56%
2000-07-05 0 0.128 0.128 0.131 0.118 0.130 1,240,000 157,070 0.1267 0.277 0.277 0.283 0.255 0.281 573,200 0.2740 5.79%
2000-07-04 0 0.121 0.121 0.133 0.121 0.123 326,000 40,046 0.1228 0.262 0.262 0.288 0.262 0.266 150,696 0.2657 -1.63%
2000-07-03 0 0.123 0.123 0.132 0.123 0.123 300,000 36,900 0.1230 0.266 0.266 0.286 0.266 0.266 138,678 0.2661 -1.60%
2000-06-30 0 0.125 0.125 0.130 0.125 0.126 750,000 93,950 0.1253 0.270 0.270 0.281 0.270 0.273 346,694 0.2710 -0.79%
2000-06-29 0 0.126 0.124 0.126 0.120 0.130 2,160,000 269,450 0.1247 0.273 0.268 0.273 0.260 0.281 998,478 0.2699 0.80%
2000-06-28 0 0.125 0.125 0.133 0.125 0.134 1,580,000 203,000 0.1285 0.270 0.270 0.288 0.270 0.290 730,368 0.2779 -4.58%
2000-06-27 0 0.131 0.128 0.131 0.128 0.131 1,126,000 145,838 0.1295 0.283 0.277 0.283 0.277 0.283 520,503 0.2802 0.77%
2000-06-26 0 0.130 0.128 0.130 0.128 0.133 1,990,000 260,290 0.1308 0.281 0.277 0.281 0.277 0.288 919,894 0.2830 -4.41%
2000-06-23 0 0.136 0.136 0.140 0.136 0.136 210,000 28,560 0.1360 0.294 0.294 0.303 0.294 0.294 97,074 0.2942 -2.86%
2000-06-22 0 0.140 0.136 0.140 0.136 0.141 550,000 77,050 0.1401 0.303 0.294 0.303 0.294 0.305 254,242 0.3031 -1.41%
2000-06-21 0 0.142 0.142 0.146 0.138 0.142 736,000 103,336 0.1404 0.307 0.307 0.316 0.299 0.307 340,222 0.3037 2.90%
2000-06-20 0 0.138 0.138 0.143 0.138 0.143 664,000 93,282 0.1405 0.299 0.299 0.309 0.299 0.309 306,940 0.3039 -2.13%
2000-06-19 0 0.141 0.141 0.145 0.140 0.143 740,000 104,480 0.1412 0.305 0.305 0.314 0.303 0.309 342,071 0.3054 -1.40%
2000-06-16 0 0.143 0.143 0.148 0.142 0.150 730,000 107,140 0.1468 0.309 0.309 0.320 0.307 0.324 337,449 0.3175 -2.05%
2000-06-15 0 0.146 0.142 0.146 0.145 0.146 1,150,000 167,670 0.1458 0.316 0.307 0.316 0.314 0.316 531,597 0.3154 -1.35%
2000-06-14 0 0.148 0.142 0.148 0.144 0.148 1,000,000 145,182 0.1452 0.320 0.307 0.320 0.312 0.320 462,258 0.3141 5.71%
2000-06-13 0 0.140 0.139 0.142 0.138 0.142 1,440,000 202,200 0.1404 0.303 0.301 0.307 0.299 0.307 665,652 0.3038 -4.11%
2000-06-12 0 0.146 0.143 0.146 0.146 0.150 1,276,000 191,000 0.1497 0.316 0.309 0.316 0.316 0.324 589,842 0.3238 -2.67%
2000-06-09 0 0.150 0.145 0.151 0.145 0.153 1,094,000 164,454 0.1503 0.324 0.314 0.327 0.314 0.331 505,711 0.3252 0.00%
2000-06-08 0 0.150 0.150 0.153 0.150 0.153 1,220,000 185,150 0.1518 0.324 0.324 0.331 0.324 0.331 563,955 0.3283 0.67%
2000-06-07 0 0.149 - 0.153 0.148 0.149 1,018,000 150,914 0.1482 0.322 - 0.331 0.320 0.322 470,579 0.3207 -2.61%
2000-06-05 0 0.153 0.151 0.153 0.146 0.155 5,260,000 804,540 0.1530 0.331 0.327 0.331 0.316 0.335 2,431,479 0.3309 6.25%
2000-06-02 0 0.144 0.144 0.147 0.141 0.155 13,780,000 2,020,642 0.1466 0.312 0.312 0.318 0.305 0.335 6,369,921 0.3172 -8.28%
2000-06-01 0 0.157 0.155 0.156 0.155 0.170 3,936,000 620,642 0.1577 0.340 0.335 0.337 0.335 0.368 1,819,449 0.3411 -5.99%
2000-05-31 0 0.167 0.166 0.169 0.166 0.182 63,942,000 10,933,284 0.1710 0.361 0.359 0.366 0.359 0.394 29,557,728 0.3699 0.60%
2000-05-30 0 0.166 0.165 0.166 0.160 0.170 32,882,000 5,532,810 0.1683 0.359 0.357 0.359 0.346 0.368 15,199,981 0.3640 2.47%
2000-05-29 0 0.162 0.160 0.163 0.156 0.165 9,010,000 1,454,930 0.1615 0.350 0.346 0.353 0.337 0.357 4,164,948 0.3493 3.85%
2000-05-26 0 0.156 0.157 0.158 0.136 0.158 19,404,000 2,920,148 0.1505 0.337 0.340 0.342 0.294 0.342 8,969,662 0.3256 12.23%
2000-05-25 0 0.139 0.130 0.140 0.126 0.146 4,510,000 613,650 0.1361 0.301 0.281 0.303 0.273 0.316 2,084,785 0.2943 -1.42%
2000-05-24 0 0.141 0.140 0.141 0.140 0.160 11,920,000 1,781,902 0.1495 0.305 0.303 0.305 0.303 0.346 5,510,120 0.3234 -10.76%
2000-05-23 0 0.158 0.157 0.158 0.148 0.176 28,070,000 4,666,290 0.1662 0.342 0.340 0.342 0.320 0.381 12,975,594 0.3596 -5.39%
2000-05-22 0 0.167 0.167 0.168 0.160 0.172 15,014,000 2,509,904 0.1672 0.361 0.361 0.363 0.346 0.372 6,940,348 0.3616 4.37%
2000-05-19 0 0.160 0.160 0.161 0.148 0.162 30,338,000 4,755,276 0.1567 0.346 0.346 0.348 0.320 0.350 14,023,996 0.3391 11.11%
2000-05-18 0 0.144 0.141 0.144 0.120 0.144 21,602,000 2,938,564 0.1360 0.312 0.305 0.312 0.260 0.312 9,985,706 0.2943 14.29%
2000-05-17 0 0.126 0.125 0.127 0.125 0.132 4,814,000 612,174 0.1272 0.273 0.270 0.275 0.270 0.286 2,225,312 0.2751 1.61%
2000-05-16 0 0.124 0.123 0.126 0.121 0.125 1,900,000 236,050 0.1242 0.268 0.266 0.273 0.262 0.270 878,291 0.2688 -3.13%
2000-05-15 0 0.128 0.124 0.129 0.116 0.129 1,960,000 236,900 0.1209 0.277 0.268 0.279 0.251 0.279 906,026 0.2615 9.40%
2000-05-12 0 0.117 0.115 0.117 0.115 0.121 1,400,000 164,320 0.1174 0.253 0.249 0.253 0.249 0.262 647,162 0.2539 0.00%
2000-05-10 0 0.117 0.117 0.120 0.117 0.119 1,604,000 190,268 0.1186 0.253 0.253 0.260 0.253 0.257 741,463 0.2566 -4.88%
2000-05-09 0 0.123 0.123 0.124 0.119 0.121 1,180,000 141,460 0.1199 0.266 0.266 0.268 0.257 0.262 545,465 0.2593 0.00%
2000-05-08 0 0.123 0.122 0.123 0.120 0.128 2,122,000 261,304 0.1231 0.266 0.264 0.266 0.260 0.277 980,912 0.2664 -3.91%
2000-05-05 0 0.128 0.126 0.128 0.127 0.128 874,000 111,152 0.1272 0.277 0.273 0.277 0.275 0.277 404,014 0.2751 0.79%
2000-05-04 0 0.127 0.125 0.127 0.122 0.132 3,620,000 459,738 0.1270 0.275 0.270 0.275 0.264 0.286 1,673,375 0.2747 -2.31%
2000-05-03 0 0.130 0.130 0.133 0.119 0.130 4,664,000 586,290 0.1257 0.281 0.281 0.288 0.257 0.281 2,155,973 0.2719 4.84%
2000-05-02 0 0.124 0.122 0.124 0.120 0.124 3,122,000 379,974 0.1217 0.268 0.264 0.268 0.260 0.268 1,443,171 0.2633 3.33%
2000-04-28 0 0.120 0.119 0.122 0.119 0.122 4,782,000 578,902 0.1211 0.260 0.257 0.264 0.257 0.264 2,210,520 0.2619 2.56%
2000-04-27 0 0.117 0.117 0.118 0.116 0.120 1,360,000 159,080 0.1170 0.253 0.253 0.255 0.251 0.260 628,671 0.2530 -2.50%
2000-04-26 0 0.120 0.116 0.120 0.118 0.123 2,200,000 264,500 0.1202 0.260 0.251 0.260 0.255 0.266 1,016,969 0.2601 0.84%
2000-04-25 0 0.119 0.119 0.122 0.119 0.122 1,852,000 224,318 0.1211 0.257 0.257 0.264 0.257 0.264 856,103 0.2620 -0.83%
2000-04-20 0 0.120 0.119 0.120 0.119 0.124 7,628,000 917,284 0.1203 0.260 0.257 0.260 0.257 0.268 3,526,107 0.2601 -5.51%
2000-04-19 0 0.127 0.125 0.127 0.124 0.133 5,800,000 741,462 0.1278 0.275 0.270 0.275 0.268 0.288 2,681,099 0.2766 -3.79%
2000-04-18 0 0.132 0.132 0.133 0.128 0.135 6,390,000 837,790 0.1311 0.286 0.286 0.288 0.277 0.292 2,953,831 0.2836 5.60%
2000-04-17 0 0.125 0.125 0.126 0.124 0.143 7,974,000 1,034,292 0.1297 0.270 0.270 0.273 0.268 0.309 3,686,049 0.2806 -16.11%
2000-04-14 0 0.149 0.147 0.149 0.143 0.150 4,182,000 615,188 0.1471 0.322 0.318 0.322 0.309 0.324 1,933,165 0.3182 3.47%
2000-04-13 0 0.144 0.143 0.145 0.142 0.150 3,906,000 565,194 0.1447 0.312 0.309 0.314 0.307 0.324 1,805,581 0.3130 -4.64%
2000-04-12 0 0.151 0.147 0.151 0.147 0.152 3,928,000 584,420 0.1488 0.327 0.318 0.327 0.318 0.329 1,815,751 0.3219 2.03%
2000-04-11 0 0.148 0.148 0.149 0.144 0.151 3,772,000 557,148 0.1477 0.320 0.320 0.322 0.312 0.327 1,743,639 0.3195 -4.52%
2000-04-10 0 0.155 0.153 0.155 0.155 0.162 2,292,000 363,044 0.1584 0.335 0.331 0.335 0.335 0.350 1,059,496 0.3427 -3.12%
2000-04-07 0 0.160 0.158 0.162 0.156 0.168 5,930,000 958,100 0.1616 0.346 0.342 0.350 0.337 0.363 2,741,192 0.3495 -3.03%
2000-04-06 0 0.165 0.160 0.165 0.160 0.172 3,384,000 558,040 0.1649 0.357 0.346 0.357 0.346 0.372 1,564,282 0.3567 0.00%
2000-04-05 0 0.165 0.157 0.165 0.155 0.173 7,408,000 1,198,744 0.1618 0.357 0.340 0.357 0.335 0.374 3,424,410 0.3501 -7.30%
2000-04-03 0 0.178 0.177 0.178 0.178 0.200 4,670,000 845,210 0.1810 0.385 0.383 0.385 0.385 0.433 2,158,747 0.3915 -6.81%
2000-03-31 0 0.191 0.189 0.191 0.188 0.192 2,222,000 420,630 0.1893 0.413 0.409 0.413 0.407 0.415 1,027,138 0.4095 -0.52%
2000-03-30 0 0.192 0.189 0.192 0.188 0.199 3,950,000 756,112 0.1914 0.415 0.409 0.415 0.407 0.430 1,825,921 0.4141 0.52%
2000-03-29 0 0.191 0.191 0.192 0.190 0.201 4,426,000 856,388 0.1935 0.413 0.413 0.415 0.411 0.435 2,045,956 0.4186 -4.98%
2000-03-28 0 0.201 0.196 0.201 0.177 0.207 5,448,000 1,083,198 0.1988 0.435 0.424 0.435 0.383 0.448 2,518,384 0.4301 -0.50%
2000-03-27 0 0.202 0.202 0.203 0.202 0.214 6,248,000 1,287,248 0.2060 0.437 0.437 0.439 0.437 0.463 2,888,191 0.4457 -1.46%
2000-03-24 0 0.205 0.203 0.205 0.197 0.208 8,052,000 1,638,950 0.2035 0.443 0.439 0.443 0.426 0.450 3,722,105 0.4403 4.59%
2000-03-23 0 0.196 0.196 0.197 0.194 0.202 2,994,000 585,520 0.1956 0.424 0.424 0.426 0.420 0.437 1,384,002 0.4231 -0.51%
2000-03-22 0 0.197 0.193 0.197 0.188 0.197 4,220,000 818,170 0.1939 0.426 0.418 0.426 0.407 0.426 1,950,731 0.4194 3.68%
2000-03-21 0 0.190 0.190 0.198 0.190 0.205 8,230,000 1,632,814 0.1984 0.411 0.411 0.428 0.411 0.443 3,804,387 0.4292 -4.04%
2000-03-20 0 0.198 0.198 0.199 0.195 0.202 7,748,000 1,531,308 0.1976 0.428 0.428 0.430 0.422 0.437 3,581,578 0.4276 -3.41%
2000-03-17 0 0.205 0.204 0.205 0.195 0.214 12,798,000 2,587,616 0.2022 0.443 0.441 0.443 0.422 0.463 5,915,983 0.4374 2.50%
2000-03-16 0 0.200 0.193 0.200 0.196 0.230 15,120,000 3,235,644 0.2140 0.433 0.418 0.433 0.424 0.498 6,989,347 0.4629 -11.89%
2000-03-15 0 0.227 0.226 0.227 0.198 0.238 34,110,000 7,478,354 0.2192 0.491 0.489 0.491 0.428 0.515 15,767,635 0.4743 9.66%
2000-03-14 0 0.207 0.208 0.210 0.207 0.260 26,702,000 6,016,510 0.2253 0.448 0.450 0.454 0.448 0.562 12,343,224 0.4874 -13.75%
2000-03-13 0 0.240 0.239 0.240 0.198 0.260 91,530,000 21,840,282 0.2386 0.519 0.517 0.519 0.428 0.562 42,310,513 0.5162 25.00%
2000-03-10 0 0.192 0.190 0.192 0.180 0.197 28,656,000 5,407,524 0.1887 0.415 0.411 0.415 0.389 0.426 13,246,477 0.4082 6.67%
2000-03-09 0 0.180 0.178 0.181 0.177 0.188 11,326,000 2,058,188 0.1817 0.389 0.385 0.392 0.383 0.407 5,235,539 0.3931 -2.70%
2000-03-08 0 0.185 0.181 0.185 0.173 0.185 9,902,000 1,779,894 0.1798 0.400 0.392 0.400 0.374 0.400 4,577,283 0.3889 1.09%
2000-03-07 0 0.183 0.180 0.183 0.180 0.188 6,520,000 1,187,134 0.1821 0.396 0.389 0.396 0.389 0.407 3,013,925 0.3939 -0.54%
2000-03-06 0 0.184 0.184 0.186 0.184 0.194 8,520,000 1,591,406 0.1868 0.398 0.398 0.402 0.398 0.420 3,938,442 0.4041 1.10%
2000-03-03 0 0.182 0.182 0.185 0.180 0.187 16,968,000 3,124,130 0.1841 0.394 0.394 0.400 0.389 0.405 7,843,601 0.3983 -2.15%
2000-03-02 0 0.186 0.186 0.190 0.182 0.200 7,470,000 1,407,932 0.1885 0.402 0.402 0.411 0.394 0.433 3,453,070 0.4077 -2.11%
2000-03-01 0 0.190 0.190 0.192 0.190 0.207 13,876,000 2,769,954 0.1996 0.411 0.411 0.415 0.411 0.448 6,414,298 0.4318 -3.55%
2000-02-29 0 0.197 0.196 0.197 0.180 0.200 14,194,000 2,717,614 0.1915 0.426 0.424 0.426 0.389 0.433 6,561,296 0.4142 10.06%
2000-02-28 0 0.179 0.178 0.180 0.177 0.201 21,688,000 3,991,350 0.1840 0.387 0.385 0.389 0.383 0.435 10,025,461 0.3981 -17.89%
2000-02-25 0 0.218 0.218 0.219 0.216 0.240 27,958,000 6,216,692 0.2224 0.472 0.472 0.474 0.467 0.519 12,923,821 0.4810 -10.66%
2000-02-24 0 0.244 0.242 0.243 0.237 0.275 21,208,000 5,380,340 0.2537 0.528 0.524 0.526 0.513 0.595 9,803,577 0.5488 -6.15%
2000-02-23 0 0.260 0.255 0.260 0.250 0.270 35,130,000 9,168,810 0.2610 0.562 0.552 0.562 0.541 0.584 16,239,138 0.5646 4.42%
2000-02-22 0 0.249 0.248 0.250 0.235 0.295 59,504,000 15,048,192 0.2529 0.539 0.536 0.541 0.508 0.638 27,506,225 0.5471 -14.14%
2000-02-21 0 0.290 0.285 0.290 0.260 0.315 77,570,000 22,320,900 0.2878 0.627 0.617 0.627 0.562 0.681 35,857,385 0.6225 5.45%
2000-02-18 0 0.275 0.275 0.280 0.265 0.305 99,180,000 28,075,040 0.2831 0.595 0.595 0.606 0.573 0.660 45,846,790 0.6124 5.77%
2000-02-17 0 0.260 0.255 0.260 0.250 0.285 84,364,000 22,121,260 0.2622 0.562 0.552 0.562 0.541 0.617 38,997,969 0.5672 -5.45%
2000-02-16 0 0.275 0.270 0.275 0.260 0.285 56,502,000 15,520,270 0.2747 0.595 0.584 0.595 0.562 0.617 26,118,525 0.5942 7.84%
2000-02-15 0 0.255 0.255 0.260 0.255 0.305 58,714,000 16,254,540 0.2768 0.552 0.552 0.562 0.552 0.660 27,141,041 0.5989 -8.93%
2000-02-14 0 0.280 0.280 0.285 0.265 0.310 78,898,000 22,666,500 0.2873 0.606 0.606 0.617 0.573 0.671 36,471,265 0.6215 -1.75%
2000-02-11 0 0.285 0.275 0.280 0.280 0.380 201,142,000 65,918,040 0.3277 0.617 0.595 0.606 0.606 0.822 92,979,582 0.7090 -10.94%
2000-02-10 0 0.320 0.325 0.330 0.240 0.330 170,294,000 48,945,540 0.2874 0.692 0.703 0.714 0.519 0.714 78,719,835 0.6218 31.69%
2000-02-09 0 0.243 0.243 0.246 0.242 0.275 42,170,000 10,861,920 0.2576 0.526 0.526 0.532 0.524 0.595 19,493,437 0.5572 -6.54%
2000-02-08 0 0.260 0.260 0.265 0.250 0.290 49,570,000 13,107,800 0.2644 0.562 0.562 0.573 0.541 0.627 22,914,150 0.5720 -1.89%
2000-02-03 0 0.265 0.270 0.275 0.218 0.270 78,100,000 19,323,966 0.2474 0.573 0.584 0.595 0.472 0.584 36,102,382 0.5353 20.45%
2000-02-02 0 0.220 0.220 0.221 0.213 0.223 16,332,000 3,579,316 0.2192 0.476 0.476 0.478 0.461 0.482 7,549,604 0.4741 3.77%
2000-02-01 0 0.212 0.212 0.215 0.211 0.220 9,610,000 2,077,540 0.2162 0.459 0.459 0.465 0.456 0.476 4,442,303 0.4677 -0.93%
2000-01-31 0 0.214 0.214 0.217 0.210 0.223 8,330,000 1,780,116 0.2137 0.463 0.463 0.469 0.454 0.482 3,850,613 0.4623 -0.93%
2000-01-28 0 0.216 0.213 0.216 0.212 0.223 13,728,000 2,989,374 0.2178 0.467 0.461 0.467 0.459 0.482 6,345,884 0.4711 -1.37%
2000-01-27 0 0.219 0.218 0.220 0.218 0.227 21,510,000 4,809,670 0.2236 0.474 0.472 0.476 0.472 0.491 9,943,179 0.4837 -0.45%
2000-01-26 0 0.220 0.220 0.221 0.218 0.228 26,670,000 5,955,304 0.2233 0.476 0.476 0.478 0.472 0.493 12,328,432 0.4831 2.33%
2000-01-25 0 0.215 0.215 0.217 0.215 0.240 44,570,000 10,137,616 0.2275 0.465 0.465 0.469 0.465 0.519 20,602,858 0.4920 -3.15%
2000-01-24 0 0.222 0.222 0.225 0.204 0.222 33,186,000 7,117,020 0.2145 0.480 0.480 0.487 0.441 0.480 15,340,508 0.4639 9.90%
2000-01-21 0 0.202 0.202 0.203 0.200 0.223 24,126,000 4,985,354 0.2066 0.437 0.437 0.439 0.433 0.482 11,152,447 0.4470 -1.46%
2000-01-20 0 0.205 0.203 0.205 0.203 0.210 10,740,000 2,208,354 0.2056 0.443 0.439 0.443 0.439 0.454 4,964,655 0.4448 0.49%
2000-01-19 0 0.204 0.204 0.205 0.204 0.210 12,780,000 2,646,500 0.2071 0.441 0.441 0.443 0.441 0.454 5,907,663 0.4480 -0.97%
2000-01-18 0 0.206 0.206 0.208 0.204 0.214 6,964,000 1,449,824 0.2082 0.446 0.446 0.450 0.441 0.463 3,219,168 0.4504 0.49%
2000-01-17 0 0.205 0.204 0.208 0.202 0.215 7,330,000 1,512,450 0.2063 0.443 0.441 0.450 0.437 0.465 3,388,354 0.4464 -3.30%
2000-01-14 0 0.212 0.208 0.212 0.204 0.225 8,130,000 1,719,562 0.2115 0.459 0.450 0.459 0.441 0.487 3,758,161 0.4576 4.43%
2000-01-13 0 0.203 0.200 0.207 0.201 0.217 11,424,000 2,378,298 0.2082 0.439 0.433 0.448 0.435 0.469 5,280,840 0.4504 -4.25%
2000-01-12 0 0.212 0.211 0.213 0.206 0.222 11,056,000 2,349,892 0.2125 0.459 0.456 0.461 0.446 0.480 5,110,729 0.4598 0.00%
2000-01-11 0 0.212 0.212 0.213 0.212 0.226 11,890,000 2,588,050 0.2177 0.459 0.459 0.461 0.459 0.489 5,496,253 0.4709 -3.64%
2000-01-10 0 0.220 0.219 0.220 0.220 0.249 20,088,000 4,697,344 0.2338 0.476 0.474 0.476 0.476 0.539 9,285,847 0.5059 -3.51%
2000-01-07 0 0.228 0.220 0.224 0.200 0.229 18,930,000 4,016,520 0.2122 0.493 0.476 0.485 0.433 0.495 8,750,552 0.4590 14.00%
2000-01-06 0 0.200 0.199 0.200 0.190 0.229 19,990,000 4,065,990 0.2034 0.433 0.430 0.433 0.411 0.495 9,240,546 0.4400 -9.50%
2000-01-05 0 0.221 0.221 0.222 0.216 0.243 25,712,000 5,801,578 0.2256 0.478 0.478 0.480 0.467 0.526 11,885,588 0.4881 -10.16%
2000-01-04 0 0.246 0.244 0.246 0.240 0.265 69,476,000 17,357,480 0.2498 0.532 0.528 0.532 0.519 0.573 32,115,866 0.5405 1.65%
2000-01-03 0 0.242 0.240 0.242 0.229 0.255 68,492,000 16,841,560 0.2459 0.524 0.519 0.524 0.495 0.552 31,661,003 0.5319 8.52%
1999-12-30 0 0.223 0.223 0.225 0.219 0.237 20,856,000 4,727,366 0.2267 0.482 0.482 0.487 0.474 0.513 9,640,862 0.4903 3.72%
1999-12-29 0 0.215 0.216 0.218 0.195 0.225 17,910,000 3,854,572 0.2152 0.465 0.467 0.472 0.422 0.487 8,279,048 0.4656 10.82%
1999-12-28 0 0.194 0.194 0.195 0.190 0.198 12,710,000 2,481,250 0.1952 0.420 0.420 0.422 0.411 0.428 5,875,304 0.4223 1.57%
1999-12-24 0 0.191 0.191 0.192 0.187 0.200 8,756,000 1,679,816 0.1918 0.413 0.413 0.415 0.405 0.433 4,047,535 0.4150 -4.50%
1999-12-23 0 0.200 0.197 0.200 0.187 0.215 36,910,000 7,317,698 0.1983 0.433 0.426 0.433 0.405 0.465 17,061,958 0.4289 -7.83%
1999-12-22 0 0.217 0.217 0.219 0.210 0.295 59,974,000 14,405,670 0.2402 0.469 0.469 0.474 0.454 0.638 27,723,486 0.5196 -6.06%
1999-12-21 1 0.231 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1999-12-20 1 0.231 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1999-12-17 0 0.231 0.231 0.232 0.223 0.236 19,578,000 4,480,718 0.2289 0.500 0.500 0.502 0.482 0.511 9,050,095 0.4951 -0.86%
1999-12-16 0 0.233 0.232 0.233 0.233 0.248 24,900,000 5,965,660 0.2396 0.504 0.502 0.504 0.504 0.536 11,510,235 0.5183 -2.92%
1999-12-15 0 0.240 0.239 0.240 0.235 0.265 42,094,000 10,378,226 0.2465 0.519 0.517 0.519 0.508 0.573 19,458,306 0.5334 -3.23%
1999-12-14 0 0.248 0.246 0.248 0.230 0.270 60,378,000 15,052,742 0.2493 0.536 0.532 0.536 0.498 0.584 27,910,239 0.5393 7.83%
1999-12-13 1 0.230 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
1999-12-10 0 0.230 0.227 0.230 0.198 0.255 56,160,000 12,535,264 0.2232 0.498 0.491 0.498 0.428 0.552 25,960,433 0.4829 -6.88%
1999-12-09 0 0.247 0.248 0.249 0.230 0.265 112,654,000 28,544,394 0.2534 0.534 0.536 0.539 0.498 0.573 52,075,260 0.5481 8.81%
1999-12-08 0 0.227 0.227 0.228 0.202 0.228 48,638,000 10,578,228 0.2175 0.491 0.491 0.493 0.437 0.493 22,483,325 0.4705 13.50%
1999-12-07 0 0.200 0.200 0.203 0.184 0.208 38,122,000 7,622,876 0.2000 0.433 0.433 0.439 0.398 0.450 17,622,215 0.4326 3.63%
1999-12-06 0 0.193 0.193 0.194 0.185 0.203 24,880,000 4,841,176 0.1946 0.418 0.418 0.420 0.400 0.439 11,500,989 0.4209 8.43%
1999-12-03 0 0.178 0.180 0.181 0.160 0.182 9,688,000 1,698,336 0.1753 0.385 0.389 0.392 0.346 0.394 4,478,360 0.3792 8.54%
1999-12-02 0 0.164 0.160 0.164 0.156 0.165 6,516,000 1,062,496 0.1631 0.355 0.346 0.355 0.337 0.357 3,012,076 0.3527 8.61%
1999-12-01 0 0.151 0.151 0.155 0.145 0.155 2,664,000 399,086 0.1498 0.327 0.327 0.335 0.314 0.335 1,231,456 0.3241 2.03%
1999-11-30 0 0.148 0.142 0.148 0.144 0.150 2,254,000 331,274 0.1470 0.320 0.307 0.320 0.312 0.324 1,041,930 0.3179 2.07%
1999-11-29 0 0.145 - 0.147 0.145 0.150 980,000 144,840 0.1478 0.314 - 0.318 0.314 0.324 453,013 0.3197 -1.36%
1999-11-26 0 0.147 0.147 0.152 0.147 0.152 1,790,000 269,450 0.1505 0.318 0.318 0.329 0.318 0.329 827,443 0.3256 -0.68%
1999-11-25 0 0.148 0.146 0.150 0.148 0.160 2,188,000 334,666 0.1530 0.320 0.316 0.324 0.320 0.346 1,011,421 0.3309 -4.52%
1999-11-24 0 0.155 0.154 0.155 0.150 0.158 2,062,000 318,108 0.1543 0.335 0.333 0.335 0.324 0.342 953,177 0.3337 1.31%
1999-11-23 0 0.153 0.153 0.160 0.153 0.160 2,296,000 357,810 0.1558 0.331 0.331 0.346 0.331 0.346 1,061,345 0.3371 -4.37%
1999-11-22 0 0.160 0.156 0.162 0.156 0.170 4,934,000 790,128 0.1601 0.346 0.337 0.350 0.337 0.368 2,280,783 0.3464 -3.03%
1999-11-19 0 0.165 0.163 0.165 0.156 0.175 1,884,000 308,414 0.1637 0.357 0.353 0.357 0.337 0.379 870,895 0.3541 -5.71%
1999-11-18 0 0.175 0.173 0.175 0.170 0.180 1,768,000 306,674 0.1735 0.379 0.374 0.379 0.368 0.389 817,273 0.3752 -5.91%
1999-11-17 0 0.186 0.186 0.187 0.184 0.205 123,222,000 21,645,990 0.1757 0.402 0.402 0.405 0.398 0.443 56,960,407 0.3800 4.49%
1999-11-16 0 0.178 0.174 0.178 0.168 0.178 19,424,000 3,406,400 0.1754 0.385 0.376 0.385 0.363 0.385 8,978,907 0.3794 7.88%
1999-11-15 0 0.165 0.163 0.166 0.159 0.165 10,432,000 1,699,782 0.1629 0.357 0.353 0.359 0.344 0.357 4,822,280 0.3525 5.77%
1999-11-12 0 0.156 0.149 0.157 0.146 0.168 7,048,000 1,092,442 0.1550 0.337 0.322 0.340 0.316 0.363 3,257,997 0.3353 -7.14%
1999-11-11 0 0.168 0.163 0.168 0.163 0.169 3,258,000 539,442 0.1656 0.363 0.353 0.363 0.353 0.366 1,506,038 0.3582 1.82%
1999-11-10 0 0.165 0.165 0.167 0.164 0.172 3,826,000 639,650 0.1672 0.357 0.357 0.361 0.355 0.372 1,768,601 0.3617 -1.20%
1999-11-09 0 0.167 0.166 0.168 0.161 0.170 8,502,000 1,399,116 0.1646 0.361 0.359 0.363 0.348 0.368 3,930,121 0.3560 4.37%
1999-11-08 0 0.160 0.160 0.161 0.155 0.169 4,854,000 788,430 0.1624 0.346 0.346 0.348 0.335 0.366 2,243,802 0.3514 3.90%
1999-11-05 0 0.154 0.153 0.157 0.154 0.165 4,010,000 638,880 0.1593 0.333 0.331 0.340 0.333 0.357 1,853,656 0.3447 -3.14%
1999-11-04 0 0.159 0.158 0.159 0.147 0.163 10,490,000 1,658,100 0.1581 0.344 0.342 0.344 0.318 0.353 4,849,091 0.3419 8.90%
1999-11-03 0 0.146 0.144 0.146 0.140 0.146 3,600,000 517,022 0.1436 0.316 0.312 0.316 0.303 0.316 1,664,130 0.3107 4.29%
1999-11-02 0 0.140 0.139 0.147 0.138 0.143 1,820,000 254,270 0.1397 0.303 0.301 0.318 0.299 0.309 841,310 0.3022 -4.76%
1999-11-01 0 0.147 0.144 0.147 0.145 0.150 1,836,000 270,888 0.1475 0.318 0.312 0.318 0.314 0.324 848,706 0.3192 -2.00%
1999-10-29 0 0.150 0.150 0.152 0.150 0.154 3,668,000 555,986 0.1516 0.324 0.324 0.329 0.324 0.333 1,695,564 0.3279 1.35%
1999-10-28 0 0.148 0.148 0.151 0.148 0.156 2,084,000 316,222 0.1517 0.320 0.320 0.327 0.320 0.337 963,347 0.3283 -2.63%
1999-10-27 0 0.152 0.152 0.154 0.152 0.157 1,380,000 212,790 0.1542 0.329 0.329 0.333 0.329 0.340 637,917 0.3336 -1.30%
1999-10-26 0 0.154 0.154 0.156 0.153 0.158 4,180,000 646,576 0.1547 0.333 0.333 0.337 0.331 0.342 1,932,240 0.3346 -2.53%
1999-10-25 0 0.158 0.157 0.159 0.151 0.160 3,014,000 476,576 0.1581 0.342 0.340 0.344 0.327 0.346 1,393,247 0.3421 1.94%
1999-10-22 0 0.155 0.155 0.158 0.143 0.160 3,410,000 521,550 0.1529 0.335 0.335 0.342 0.309 0.346 1,576,301 0.3309 3.33%
1999-10-21 0 0.150 0.148 0.150 0.145 0.150 2,600,000 380,950 0.1465 0.324 0.320 0.324 0.314 0.324 1,201,872 0.3170 3.45%
1999-10-20 0 0.145 0.144 0.148 0.140 0.148 3,560,000 516,108 0.1450 0.314 0.312 0.320 0.303 0.320 1,645,640 0.3136 5.84%
1999-10-19 0 0.137 0.136 0.140 0.137 0.158 9,310,000 1,318,280 0.1416 0.296 0.294 0.303 0.296 0.342 4,303,626 0.3063 -13.84%
1999-10-15 0 0.159 0.158 0.160 0.159 0.169 3,930,000 638,140 0.1624 0.344 0.342 0.346 0.344 0.366 1,816,676 0.3513 -6.47%
1999-10-14 0 0.170 0.169 0.172 0.170 0.178 2,660,000 461,310 0.1734 0.368 0.366 0.372 0.368 0.385 1,229,607 0.3752 -1.16%
1999-10-13 0 0.172 0.171 0.173 0.171 0.175 3,312,000 574,036 0.1733 0.372 0.370 0.374 0.370 0.379 1,531,000 0.3749 -3.91%
1999-10-12 0 0.179 0.178 0.180 0.177 0.183 3,792,000 686,474 0.1810 0.387 0.385 0.389 0.383 0.396 1,752,884 0.3916 -4.28%
1999-10-11 0 0.187 0.186 0.187 0.186 0.193 8,912,000 1,677,902 0.1883 0.405 0.402 0.405 0.402 0.418 4,119,647 0.4073 1.08%
1999-10-08 0 0.185 0.183 0.187 0.177 0.187 8,894,000 1,622,440 0.1824 0.400 0.396 0.405 0.383 0.405 4,111,326 0.3946 5.11%
1999-10-07 0 0.176 0.176 0.182 0.174 0.192 7,620,000 1,392,594 0.1828 0.381 0.381 0.394 0.376 0.415 3,522,409 0.3954 1.15%
1999-10-06 0 0.174 0.175 0.176 0.159 0.176 8,994,000 1,524,196 0.1695 0.376 0.379 0.381 0.344 0.381 4,157,552 0.3666 4.19%
1999-10-05 0 0.167 0.164 0.167 0.161 0.171 4,902,000 817,584 0.1668 0.361 0.355 0.361 0.348 0.370 2,265,991 0.3608 -2.91%
1999-10-04 0 0.172 0.171 0.174 0.170 0.180 4,890,000 859,258 0.1757 0.372 0.370 0.376 0.368 0.389 2,260,444 0.3801 -5.49%
1999-09-30 0 0.182 0.182 0.185 0.180 0.186 5,460,000 1,004,544 0.1840 0.394 0.394 0.400 0.389 0.402 2,523,931 0.3980 -0.55%
1999-09-29 0 0.183 0.183 0.186 0.180 0.188 3,436,000 630,160 0.1834 0.396 0.396 0.402 0.389 0.407 1,588,320 0.3967 0.00%
1999-09-28 0 0.183 0.182 0.183 0.178 0.188 5,250,000 962,100 0.1833 0.396 0.394 0.396 0.385 0.407 2,426,857 0.3964 3.39%
1999-09-27 0 0.177 0.174 0.178 0.174 0.185 4,850,000 869,540 0.1793 0.383 0.376 0.385 0.376 0.400 2,241,953 0.3878 -2.75%
1999-09-24 0 0.182 0.182 0.185 0.182 0.189 6,970,000 1,302,216 0.1868 0.394 0.394 0.400 0.394 0.409 3,221,941 0.4042 -4.21%
1999-09-23 0 0.190 0.188 0.190 0.186 0.192 11,516,000 2,177,384 0.1891 0.411 0.407 0.411 0.402 0.415 5,323,368 0.4090 -1.04%
1999-09-22 0 0.192 0.187 0.193 0.186 0.208 31,616,000 6,247,440 0.1976 0.415 0.405 0.418 0.402 0.450 14,614,762 0.4275 -10.28%
1999-09-21 0 0.214 0.214 0.216 0.213 0.245 63,286,000 14,293,416 0.2259 0.463 0.463 0.467 0.461 0.530 29,254,486 0.4886 -12.65%
1999-09-20 0 0.245 0.242 0.246 0.241 0.265 116,998,000 29,352,554 0.2509 0.530 0.524 0.532 0.521 0.573 54,083,310 0.5427 3.81%
1999-09-17 0 0.236 0.236 0.238 0.185 0.260 132,812,000 31,518,148 0.2373 0.511 0.511 0.515 0.400 0.562 61,393,465 0.5134 21.65%
1999-09-15 0 0.194 0.193 0.194 0.193 0.200 5,332,000 1,035,324 0.1942 0.420 0.418 0.420 0.418 0.433 2,464,762 0.4201 -1.52%
1999-09-14 0 0.197 0.196 0.198 0.192 0.201 13,374,000 2,619,140 0.1958 0.426 0.424 0.428 0.415 0.435 6,182,244 0.4237 2.60%
1999-09-13 0 0.192 0.191 0.193 0.190 0.197 6,210,000 1,198,100 0.1929 0.415 0.413 0.418 0.411 0.426 2,870,625 0.4174 -0.52%
1999-09-10 0 0.193 0.192 0.195 0.191 0.202 5,760,000 1,123,226 0.1950 0.418 0.415 0.422 0.413 0.437 2,662,608 0.4219 -3.02%
1999-09-09 0 0.199 0.199 0.202 0.190 0.207 10,816,000 2,169,946 0.2006 0.430 0.430 0.437 0.411 0.448 4,999,787 0.4340 3.65%
1999-09-08 0 0.192 0.181 0.192 0.182 0.194 3,580,000 677,292 0.1892 0.415 0.392 0.415 0.394 0.420 1,654,885 0.4093 0.00%
1999-09-07 0 0.192 0.188 0.192 0.192 0.200 3,702,000 726,472 0.1962 0.415 0.407 0.415 0.415 0.433 1,711,281 0.4245 -4.00%
1999-09-06 0 0.200 0.200 0.202 0.190 0.206 7,750,000 1,526,966 0.1970 0.433 0.433 0.437 0.411 0.446 3,582,503 0.4262 4.17%
1999-09-03 0 0.192 - 0.194 0.186 0.192 4,200,000 795,590 0.1894 0.415 - 0.420 0.402 0.415 1,941,485 0.4098 -0.52%
1999-09-02 0 0.193 0.191 0.193 0.185 0.198 3,750,000 714,072 0.1904 0.418 0.413 0.418 0.400 0.428 1,733,469 0.4119 -0.52%
1999-09-01 0 0.194 0.187 0.194 0.184 0.202 6,288,000 1,214,496 0.1931 0.420 0.405 0.420 0.398 0.437 2,906,681 0.4178 0.00%
1999-08-31 0 0.194 0.193 0.198 0.194 0.198 4,850,000 954,930 0.1969 0.420 0.418 0.428 0.420 0.428 2,241,953 0.4259 -3.00%
1999-08-30 0 0.200 0.195 0.200 0.194 0.207 2,432,000 492,424 0.2025 0.433 0.422 0.433 0.420 0.448 1,124,212 0.4380 -2.91%
1999-08-27 0 0.206 0.199 0.206 0.199 0.217 6,650,000 1,359,380 0.2044 0.446 0.430 0.446 0.430 0.469 3,074,018 0.4422 -3.29%
1999-08-26 0 0.213 0.213 0.215 0.205 0.216 9,188,000 1,950,324 0.2123 0.461 0.461 0.465 0.443 0.467 4,247,230 0.4592 4.93%
1999-08-25 0 0.203 0.200 0.203 0.189 0.207 4,014,000 792,132 0.1973 0.439 0.433 0.439 0.409 0.448 1,855,505 0.4269 5.18%
1999-08-24 0 0.193 0.193 0.196 0.190 0.196 2,000,000 385,740 0.1929 0.418 0.418 0.424 0.411 0.424 924,517 0.4172 -1.53%
1999-08-23 0 0.196 0.196 0.199 0.194 0.208 2,010,000 401,110 0.1996 0.424 0.424 0.430 0.420 0.450 929,139 0.4317 -5.77%
1999-08-20 0 0.208 0.204 0.210 0.208 0.220 7,156,000 1,532,372 0.2141 0.450 0.441 0.454 0.450 0.476 3,307,921 0.4632 -5.45%
1999-08-19 0 0.220 0.218 0.220 0.205 0.220 9,224,000 1,965,982 0.2131 0.476 0.472 0.476 0.443 0.476 4,263,872 0.4611 7.32%
1999-08-18 0 0.205 0.204 0.207 0.202 0.211 8,478,000 1,749,226 0.2063 0.443 0.441 0.448 0.437 0.456 3,919,027 0.4463 1.49%
1999-08-17 0 0.202 0.200 0.205 0.197 0.211 6,756,000 1,386,936 0.2053 0.437 0.433 0.443 0.426 0.456 3,123,018 0.4441 1.00%
1999-08-16 0 0.200 0.200 0.201 0.180 0.213 35,564,000 7,221,560 0.2031 0.433 0.433 0.435 0.389 0.461 16,439,758 0.4393 17.65%
1999-08-13 0 0.170 0.168 0.170 0.149 0.171 5,414,000 866,070 0.1600 0.368 0.363 0.368 0.322 0.370 2,502,667 0.3461 11.11%
1999-08-12 0 0.153 0.153 0.155 0.148 0.158 5,740,000 878,508 0.1531 0.331 0.331 0.335 0.320 0.342 2,653,363 0.3311 3.38%
1999-08-11 0 0.148 0.148 0.149 0.144 0.152 6,498,000 957,206 0.1473 0.320 0.320 0.322 0.312 0.329 3,003,755 0.3187 -3.90%
1999-08-10 0 0.154 0.150 0.154 0.146 0.188 6,916,000 1,077,878 0.1559 0.333 0.324 0.333 0.316 0.407 3,196,979 0.3372 -13.48%
1999-08-09 0 0.178 0.178 0.181 0.178 0.190 3,170,000 588,870 0.1858 0.385 0.385 0.392 0.385 0.411 1,465,359 0.4019 -7.29%
1999-08-06 0 0.192 0.190 0.193 0.190 0.199 2,670,000 512,250 0.1919 0.415 0.411 0.418 0.411 0.430 1,234,230 0.4150 -1.54%
1999-08-05 0 0.195 0.192 0.193 0.191 0.202 7,060,000 1,398,030 0.1980 0.422 0.415 0.418 0.413 0.437 3,263,544 0.4284 0.52%
1999-08-04 0 0.194 0.190 0.199 0.190 0.210 5,000,000 1,013,610 0.2027 0.420 0.411 0.430 0.411 0.454 2,311,292 0.4385 -6.73%
1999-08-03 0 0.208 0.207 0.209 0.208 0.213 4,536,000 951,784 0.2098 0.450 0.448 0.452 0.450 0.461 2,096,804 0.4539 -0.48%
1999-08-02 0 0.209 0.208 0.209 0.205 0.214 14,954,000 3,140,966 0.2100 0.452 0.450 0.452 0.443 0.463 6,912,612 0.4544 1.95%
1999-07-30 0 0.205 0.202 0.205 0.200 0.216 24,196,000 4,960,164 0.2050 0.443 0.437 0.443 0.433 0.467 11,184,805 0.4435 -5.09%
1999-07-29 0 0.216 0.216 0.217 0.214 0.230 26,650,000 5,943,570 0.2230 0.467 0.467 0.469 0.463 0.498 12,319,187 0.4825 -5.68%
1999-07-28 0 0.229 0.229 0.232 0.216 0.237 48,154,000 10,797,838 0.2242 0.495 0.495 0.502 0.467 0.513 22,259,592 0.4851 4.09%
1999-07-27 0 0.220 0.218 0.221 0.187 0.225 33,036,000 6,669,746 0.2019 0.476 0.472 0.478 0.405 0.487 15,271,169 0.4368 14.58%
1999-07-26 0 0.192 0.190 0.192 0.187 0.240 26,986,000 5,565,880 0.2063 0.415 0.411 0.415 0.405 0.519 12,474,506 0.4462 -19.33%
1999-07-23 0 0.238 0.238 0.239 0.236 0.250 12,552,000 3,024,378 0.2409 0.515 0.515 0.517 0.511 0.541 5,802,268 0.5212 -3.64%
1999-07-22 0 0.247 0.246 0.249 0.246 0.270 47,892,000 12,292,540 0.2567 0.534 0.532 0.539 0.532 0.584 22,138,480 0.5553 -3.14%
1999-07-21 0 0.255 0.255 0.260 0.248 0.260 32,656,000 8,316,530 0.2547 0.552 0.552 0.562 0.536 0.562 15,095,511 0.5509 -1.92%
1999-07-20 0 0.260 0.255 0.260 0.250 0.290 33,182,000 9,030,340 0.2721 0.562 0.552 0.562 0.541 0.627 15,338,659 0.5887 -3.70%
1999-07-19 0 0.270 0.265 0.270 0.260 0.305 33,450,000 9,551,930 0.2856 0.584 0.573 0.584 0.562 0.660 15,462,544 0.6177 -8.47%
1999-07-16 0 0.295 0.295 0.300 0.285 0.350 93,246,000 29,197,090 0.3131 0.638 0.638 0.649 0.617 0.757 43,103,748 0.6774 -11.94%
1999-07-15 0 0.335 0.330 0.335 0.246 0.340 77,220,000 22,746,744 0.2946 0.725 0.714 0.725 0.532 0.736 35,695,595 0.6372 34.00%
1999-07-14 0 0.250 0.250 0.255 0.242 0.300 33,310,000 8,744,940 0.2625 0.541 0.541 0.552 0.524 0.649 15,397,828 0.5679 -10.71%
1999-07-13 0 0.280 0.275 0.280 0.275 0.290 51,576,000 14,597,210 0.2830 0.606 0.595 0.606 0.595 0.627 23,841,440 0.6123 0.00%
1999-07-12 0 0.280 0.275 0.280 0.270 0.340 152,916,000 46,070,660 0.3013 0.606 0.595 0.606 0.584 0.736 70,686,708 0.6518 -6.67%
1999-07-09 0 0.300 0.295 0.300 0.290 0.430 193,230,000 66,177,040 0.3425 0.649 0.638 0.649 0.627 0.930 89,322,194 0.7409 -20.00%
1999-07-08 0 0.375 0.370 0.380 0.370 0.670 122,036,000 59,869,860 0.4906 0.811 0.800 0.822 0.800 1.449 56,412,168 1.0613 -37.50%
1999-07-07 0 0.600 0.560 0.600 0.580 0.960 135,620,000 113,950,080 0.8402 1.298 1.211 1.298 1.255 2.077 62,691,486 1.8176 -25.00%
1999-07-06 0 0.800 0.790 0.800 0.630 0.810 60,926,000 44,717,300 0.7340 1.731 1.709 1.731 1.363 1.752 28,163,556 1.5878 25.00%
1999-07-05 0 0.640 0.630 0.640 0.620 0.660 14,154,000 8,987,320 0.6350 1.385 1.363 1.385 1.341 1.428 6,542,806 1.3736 1.59%
1999-07-02 0 0.630 0.620 0.630 0.600 0.640 14,732,000 9,045,120 0.6140 1.363 1.341 1.363 1.298 1.385 6,809,991 1.3282 3.28%
1999-06-30 0 0.610 0.600 0.610 0.600 0.660 12,764,000 7,940,280 0.6221 1.320 1.298 1.320 1.298 1.428 5,900,266 1.3457 1.67%
1999-06-29 0 0.600 0.600 0.610 0.590 0.620 8,726,000 5,287,400 0.6059 1.298 1.298 1.320 1.276 1.341 4,033,667 1.3108 0.00%
1999-06-28 0 0.600 0.590 0.600 0.580 0.620 14,886,000 8,954,200 0.6015 1.298 1.276 1.298 1.255 1.341 6,881,179 1.3013 3.45%
1999-06-25 0 0.580 0.590 0.600 0.570 0.650 19,422,000 11,815,540 0.6084 1.255 1.276 1.298 1.233 1.406 8,977,983 1.3161 1.75%
1999-06-24 0 0.570 0.570 0.580 0.570 0.610 14,844,000 8,732,300 0.5883 1.233 1.233 1.255 1.233 1.320 6,861,764 1.2726 -1.72%
1999-06-23 0 0.580 0.570 0.580 0.490 0.580 19,130,000 10,358,550 0.5415 1.255 1.233 1.255 1.060 1.255 8,843,004 1.1714 19.59%
1999-06-22 0 0.485 0.480 0.490 0.470 0.520 11,020,000 5,361,000 0.4865 1.049 1.038 1.060 1.017 1.125 5,094,088 1.0524 4.30%
1999-06-21 0 0.465 0.460 0.465 0.440 0.490 11,796,000 5,478,750 0.4645 1.006 0.995 1.006 0.952 1.060 5,452,800 1.0048 8.14%
1999-06-17 0 0.430 0.430 0.435 0.430 0.450 5,140,000 2,253,520 0.4384 0.930 0.930 0.941 0.930 0.973 2,376,008 0.9484 0.00%
1999-06-16 0 0.430 0.425 0.430 0.425 0.440 6,024,000 2,598,620 0.4314 0.930 0.919 0.930 0.919 0.952 2,784,645 0.9332 2.38%
1999-06-15 0 0.420 0.420 0.425 0.420 0.435 4,618,000 1,972,020 0.4270 0.909 0.909 0.919 0.909 0.941 2,134,709 0.9238 0.00%
1999-06-14 0 0.420 0.415 0.420 0.405 0.420 3,318,000 1,373,710 0.4140 0.909 0.898 0.909 0.876 0.909 1,533,773 0.8956 5.00%
1999-06-11 0 0.400 0.395 0.400 0.395 0.415 2,810,000 1,134,750 0.4038 0.865 0.855 0.865 0.855 0.898 1,298,946 0.8736 0.00%
1999-06-10 0 0.400 0.400 0.405 0.390 0.415 3,080,000 1,234,680 0.4009 0.865 0.865 0.876 0.844 0.898 1,423,756 0.8672 1.27%
1999-06-09 0 0.395 0.395 0.410 0.395 0.415 7,594,000 3,097,930 0.4079 0.855 0.855 0.887 0.855 0.898 3,510,390 0.8825 -3.66%
1999-06-08 0 0.410 0.405 0.410 0.405 0.430 5,508,000 2,282,960 0.4145 0.887 0.876 0.887 0.876 0.930 2,546,119 0.8966 2.50%
1999-06-07 0 0.400 0.395 0.400 0.400 0.410 2,010,000 811,450 0.4037 0.865 0.855 0.865 0.865 0.887 929,139 0.8733 0.00%
1999-06-04 0 0.400 0.390 0.400 0.395 0.410 4,052,000 1,623,150 0.4006 0.865 0.844 0.865 0.855 0.887 1,873,071 0.8666 -1.23%
1999-06-03 0 0.405 0.400 0.405 0.405 0.435 6,442,000 2,685,130 0.4168 0.876 0.865 0.876 0.876 0.941 2,977,869 0.9017 -2.41%
1999-06-02 0 0.415 0.415 0.420 0.400 0.435 9,730,000 4,070,950 0.4184 0.898 0.898 0.909 0.865 0.941 4,497,774 0.9051 5.06%
1999-06-01 0 0.395 0.395 0.400 0.370 0.410 10,358,000 4,036,280 0.3897 0.855 0.855 0.865 0.800 0.887 4,788,073 0.8430 8.22%
1999-05-31 0 0.365 0.365 0.370 0.360 0.380 4,800,000 1,777,320 0.3703 0.790 0.790 0.800 0.779 0.822 2,218,840 0.8010 4.29%
1999-05-28 0 0.350 0.360 0.365 0.350 0.385 4,996,000 1,797,850 0.3599 0.757 0.779 0.790 0.757 0.833 2,309,443 0.7785 -5.41%
1999-05-27 0 0.370 0.365 0.370 0.365 0.405 8,034,000 3,088,430 0.3844 0.800 0.790 0.800 0.790 0.876 3,713,784 0.8316 1.37%
1999-05-26 0 0.365 0.360 0.385 0.350 0.390 8,522,000 3,089,930 0.3626 0.790 0.779 0.833 0.757 0.844 3,939,366 0.7844 -6.41%
1999-05-25 0 0.390 0.390 0.395 0.390 0.420 4,420,000 1,783,990 0.4036 0.844 0.844 0.855 0.844 0.909 2,043,182 0.8731 -3.70%
1999-05-24 0 0.405 0.400 0.405 0.400 0.480 9,384,000 4,040,180 0.4305 0.876 0.865 0.876 0.865 1.038 4,337,833 0.9314 -10.99%
1999-05-21 0 0.455 0.450 0.455 0.440 0.480 6,808,000 3,100,470 0.4554 0.984 0.973 0.984 0.952 1.038 3,147,055 0.9852 0.00%
1999-05-20 0 0.455 0.450 0.460 0.430 0.470 10,896,000 4,966,750 0.4558 0.984 0.973 0.995 0.930 1.017 5,036,768 0.9861 5.81%
1999-05-19 0 0.430 0.425 0.435 0.380 0.445 9,764,000 4,132,200 0.4232 0.930 0.919 0.941 0.822 0.963 4,513,491 0.9155 13.16%
1999-05-18 0 0.380 0.380 0.385 0.345 0.390 6,668,000 2,448,400 0.3672 0.822 0.822 0.833 0.746 0.844 3,082,339 0.7943 10.14%
1999-05-17 0 0.345 0.330 0.345 0.330 0.360 3,080,000 1,053,600 0.3421 0.746 0.714 0.746 0.714 0.779 1,423,756 0.7400 4.55%
1999-05-14 0 0.330 0.325 0.330 0.280 0.340 7,022,000 2,177,610 0.3101 0.714 0.703 0.714 0.606 0.736 3,245,979 0.6709 17.86%
1999-05-13 0 0.280 0.275 0.280 0.275 0.285 940,000 264,300 0.2812 0.606 0.595 0.606 0.595 0.617 434,523 0.6083 1.82%
1999-05-12 0 0.275 0.275 0.280 0.260 0.280 1,390,000 376,650 0.2710 0.595 0.595 0.606 0.562 0.606 642,539 0.5862 5.77%
1999-05-11 0 0.260 0.260 0.265 0.260 0.275 1,060,000 281,400 0.2655 0.562 0.562 0.573 0.562 0.595 489,994 0.5743 1.96%
1999-05-10 0 0.255 0.255 0.265 0.250 0.265 1,970,000 508,400 0.2581 0.552 0.552 0.573 0.541 0.573 910,649 0.5583 -5.56%
1999-05-07 0 0.270 0.270 0.275 0.250 0.280 968,000 259,430 0.2680 0.584 0.584 0.595 0.541 0.606 447,466 0.5798 8.00%
1999-05-06 0 0.250 0.250 0.260 0.250 0.260 702,000 178,750 0.2546 0.541 0.541 0.562 0.541 0.562 324,505 0.5508 -3.85%
1999-05-05 0 0.260 0.260 0.270 0.250 0.280 1,804,000 481,410 0.2669 0.562 0.562 0.584 0.541 0.606 833,914 0.5773 4.00%
1999-05-04 0 0.250 0.219 0.250 0.217 0.275 3,920,000 961,494 0.2453 0.541 0.474 0.541 0.469 0.595 1,812,053 0.5306 32.98%
1999-05-03 0 0.188 0.184 - 0.123 0.190 1,180,000 160,230 0.1358 0.407 0.398 - 0.266 0.411 545,465 0.2937 80.77%
1999-04-30 0 0.104 0.104 - 0.103 0.103 50,000 5,150 0.1030 0.225 0.225 - 0.223 0.223 23,113 0.2228 18.18%
1999-04-29 0 0.088 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1999-04-28 0 0.088 0.088 - - - 0 0 - 0.190 0.190 - - - 0 - 4.76%
1999-04-27 0 0.084 0.084 - - - 0 0 - 0.182 0.182 - - - 0 - 2.44%
1999-04-26 0 0.082 0.079 0.085 - - 0 0 - 0.177 0.171 0.184 - - 0 - 0.00%
1999-04-23 0 0.082 0.082 - - - 0 0 - 0.177 0.177 - - - 0 - 1.23%
1999-04-22 0 0.081 0.081 - - - 0 0 - 0.175 0.175 - - - 0 - 5.19%
1999-04-21 0 0.077 0.077 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
1999-04-20 0 0.077 0.077 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
1999-04-19 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-16 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-15 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-14 0 0.077 - - 0.077 0.077 100,000 7,700 0.0770 0.167 - - 0.167 0.167 46,226 0.1666 0.00%
1999-04-13 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-12 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-09 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-08 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-07 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-04-01 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-03-31 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-03-30 0 0.077 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1999-03-29 0 0.077 - 0.077 0.077 0.077 50,000 3,850 0.0770 0.167 - 0.167 0.167 0.167 23,113 0.1666 -23.00%
1999-03-26 0 0.100 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1999-03-25 0 0.100 0.088 0.100 - - 0 0 - 0.216 0.190 0.216 - - 0 - -23.08%
1999-03-24 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-23 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-22 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-19 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-18 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-17 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-16 0 0.130 - - - - 0 0 - 0.281 - - - - 0 - 0.00%
1999-03-15 0 0.130 - 0.130 - - 0 0 - 0.281 - 0.281 - - 0 - -9.09%
1999-03-12 0 0.143 - 0.143 - - 0 0 - 0.309 - 0.309 - - 0 - -4.03%
1999-03-11 0 0.149 - 0.149 - - 0 0 - 0.322 - 0.322 - - 0 - -6.29%
1999-03-10 0 0.159 - 0.159 - - 0 0 - 0.344 - 0.344 - - 0 - -3.05%
1999-03-09 0 0.164 - 0.164 - - 0 0 - 0.355 - 0.355 - - 0 - -1.20%
1999-03-08 0 0.166 - 0.166 - - 0 0 - 0.359 - 0.359 - - 0 - -1.78%
1999-03-05 0 0.169 - 0.170 - - 0 0 - 0.366 - 0.368 - - 0 - 0.00%
1999-03-04 0 0.169 - 0.170 - - 0 0 - 0.366 - 0.368 - - 0 - 0.00%
1999-03-03 0 0.169 - 0.170 - - 0 0 - 0.366 - 0.368 - - 0 - 0.00%
1999-03-02 0 0.169 - 0.170 - - 0 0 - 0.366 - 0.368 - - 0 - 0.00%
1999-03-01 0 0.169 - 0.170 - - 0 0 - 0.366 - 0.368 - - 0 - 0.00%
1999-02-26 0 0.169 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-02-25 0 0.169 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1999-02-24 0 0.169 - 0.169 - - 0 0 - 0.366 - 0.366 - - 0 - -0.59%
1999-02-23 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - -0.58%
1999-02-22 0 0.171 - 0.171 - - 0 0 - 0.370 - 0.370 - - 0 - -1.72%
1999-02-19 0 0.174 - 0.174 0.174 0.174 176,000 30,624 0.1740 0.376 - 0.376 0.376 0.376 81,357 0.3764 2.35%
1999-02-15 0 0.170 - 0.174 - - 0 0 - 0.368 - 0.376 - - 0 - 0.00%
1999-02-12 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1999-02-11 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1999-02-10 0 0.170 - 0.174 - - 0 0 - 0.368 - 0.376 - - 0 - 0.00%
1999-02-09 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1999-02-08 0 0.170 - 0.174 - - 0 0 - 0.368 - 0.376 - - 0 - 0.00%
1999-02-05 0 0.170 - 0.174 - - 0 0 - 0.368 - 0.376 - - 0 - 0.00%
1999-02-04 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1999-02-03 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1999-02-02 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1999-02-01 0 0.170 - 0.170 - - 0 0 - 0.368 - 0.368 - - 0 - -0.58%
1999-01-29 0 0.171 - 0.171 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
1999-01-28 0 0.171 - 0.171 - - 0 0 - 0.370 - 0.370 - - 0 - -0.58%
1999-01-27 0 0.172 - 0.172 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1999-01-26 0 0.172 - 0.172 - - 0 0 - 0.372 - 0.372 - - 0 - -2.27%
1999-01-25 0 0.176 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
1999-01-22 0 0.176 - 0.176 - - 0 0 - 0.381 - 0.381 - - 0 - -0.56%
1999-01-21 0 0.177 - 0.177 - - 0 0 - 0.383 - 0.383 - - 0 - -0.56%
1999-01-20 0 0.178 - 0.178 - - 0 0 - 0.385 - 0.385 - - 0 - -2.73%
1999-01-19 0 0.183 - 0.183 - - 0 0 - 0.396 - 0.396 - - 0 - -1.08%
1999-01-18 0 0.185 - 0.185 - - 0 0 - 0.400 - 0.400 - - 0 - -2.63%
1999-01-15 0 0.190 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
1999-01-14 0 0.190 - 0.190 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
1999-01-13 0 0.190 - 0.190 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
1999-01-12 0 0.190 - 0.190 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
1999-01-11 0 0.190 - 0.190 - - 0 0 - 0.411 - 0.411 - - 0 - -2.06%
1999-01-08 0 0.194 - 0.194 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1999-01-07 0 0.194 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1999-01-06 0 0.194 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1999-01-05 0 0.194 - 0.195 - - 0 0 - 0.420 - 0.422 - - 0 - 0.00%
1999-01-04 0 0.194 - 0.195 - - 0 0 - 0.420 - 0.422 - - 0 - 0.00%
1998-12-31 0 0.194 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-30 0 0.194 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-29 0 0.194 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1998-12-28 0 0.194 0.194 - - - 0 0 - 0.420 0.420 - - - 0 - 2.11%
1998-12-24 0 0.190 - 0.194 - - 0 0 - 0.411 - 0.420 - - 0 - 0.00%
1998-12-23 0 0.190 0.170 - 0.190 0.190 592,000 112,480 0.1900 0.411 0.368 - 0.411 0.411 273,657 0.4110 -9.52%
1998-12-22 0 0.210 - 0.220 - - 0 0 - 0.454 - 0.476 - - 0 - 0.00%
1998-12-21 0 0.210 - 0.210 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
1998-12-18 0 0.210 - 0.220 - - 0 0 - 0.454 - 0.476 - - 0 - 0.00%
1998-12-17 0 0.210 - 0.220 - - 0 0 - 0.454 - 0.476 - - 0 - 0.00%
1998-12-16 0 0.210 - - - - 0 0 - 0.454 - - - - 0 - 0.00%
1998-12-15 0 0.210 - - - - 0 0 - 0.454 - - - - 0 - 0.00%
1998-12-14 0 0.210 - - - - 0 0 - 0.454 - - - - 0 - 0.00%
1998-12-11 0 0.210 - 0.210 - - 0 0 - 0.454 - 0.454 - - 0 - 0.00%
1998-12-10 0 0.210 - 0.210 - - 0 0 - 0.454 - 0.454 - - 0 - -2.33%
1998-12-09 0 0.215 - 0.215 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1998-12-08 0 0.215 - 0.215 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1998-12-07 0 0.215 - 0.215 - - 0 0 - 0.465 - 0.465 - - 0 - -2.27%
1998-12-04 0 0.220 - 0.220 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
1998-12-03 0 0.220 - 0.220 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
1998-12-02 0 0.220 - 0.220 - - 0 0 - 0.476 - 0.476 - - 0 - -3.93%
1998-12-01 0 0.229 - 0.229 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-11-30 0 0.229 - 0.229 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-11-27 0 0.229 - 0.233 - - 0 0 - 0.495 - 0.504 - - 0 - 0.00%
1998-11-26 0 0.229 - 0.233 - - 0 0 - 0.495 - 0.504 - - 0 - 0.00%
1998-11-25 0 0.229 - 0.229 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
1998-11-24 0 0.229 - 0.229 0.229 0.229 50,000 11,450 0.2290 0.495 - 0.495 0.495 0.495 23,113 0.4954 1.78%
1998-11-23 0 0.225 - - 0.225 0.225 300,000 67,500 0.2250 0.487 - - 0.487 0.487 138,678 0.4867 -2.17%
1998-11-20 0 0.230 0.230 - 0.215 0.215 28,000 6,020 0.2150 0.498 0.498 - 0.465 0.465 12,943 0.4651 10.05%
1998-11-19 0 0.209 0.209 - 0.200 0.209 270,000 55,670 0.2062 0.452 0.452 - 0.433 0.452 124,810 0.4460 4.50%
1998-11-18 0 0.200 0.200 0.230 0.192 0.220 970,000 194,420 0.2004 0.433 0.433 0.498 0.415 0.476 448,391 0.4336 -14.53%
1998-11-17 0 0.234 - 0.238 - - 0 0 - 0.506 - 0.515 - - 0 - 0.00%
1998-11-16 0 0.234 - 0.234 0.234 0.234 50,000 11,700 0.2340 0.506 - 0.506 0.506 0.506 23,113 0.5062 0.00%
1998-11-13 0 0.234 - 0.234 - - 0 0 - 0.506 - 0.506 - - 0 - -1.68%
1998-11-12 0 0.238 - 0.238 - - 612,000 146,880 0.2400 0.515 - 0.515 - - 282,902 0.5192 -4.42%
1998-11-11 0 0.249 - 0.249 0.249 0.249 62,000 15,438 0.2490 0.539 - 0.539 0.539 0.539 28,660 0.5387 -0.40%
1998-11-10 0 0.250 - 0.250 - - 0 0 - 0.541 - 0.541 - - 0 - -1.96%
1998-11-09 0 0.255 - 0.255 0.255 0.255 4,000 1,020 0.2550 0.552 - 0.552 0.552 0.552 1,849 0.5516 0.00%
1998-11-06 0 0.255 0.250 0.255 0.250 0.255 230,000 58,600 0.2548 0.552 0.541 0.552 0.541 0.552 106,319 0.5512 0.00%
1998-11-05 0 0.255 0.255 0.270 0.255 0.275 170,000 44,250 0.2603 0.552 0.552 0.584 0.552 0.595 78,584 0.5631 -7.27%
1998-11-04 0 0.275 0.275 0.280 0.260 0.285 402,000 111,430 0.2772 0.595 0.595 0.606 0.562 0.617 185,828 0.5996 3.77%
1998-11-03 0 0.265 0.265 0.270 0.250 0.265 180,000 47,250 0.2625 0.573 0.573 0.584 0.541 0.573 83,207 0.5679 -1.85%
1998-11-02 0 0.270 0.260 0.290 0.260 0.290 524,000 140,540 0.2682 0.584 0.562 0.627 0.562 0.627 242,223 0.5802 0.00%
1998-10-30 0 0.270 0.270 0.290 0.265 0.300 652,000 188,220 0.2887 0.584 0.584 0.627 0.573 0.649 301,392 0.6245 -10.00%
1998-10-29 0 0.300 0.275 0.300 0.260 0.300 756,000 213,420 0.2823 0.649 0.595 0.649 0.562 0.649 349,467 0.6107 0.00%
1998-10-27 0 0.300 0.300 0.330 0.300 0.360 1,248,000 402,600 0.3226 0.649 0.649 0.714 0.649 0.779 576,899 0.6979 -16.67%
1998-10-26 0 0.360 0.360 0.370 0.250 0.400 3,042,000 970,410 0.3190 0.779 0.779 0.800 0.541 0.865 1,406,190 0.6901 -51.35%
1998-10-23 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-22 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-21 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-20 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-19 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-16 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-15 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-14 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-13 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-12 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-09 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-08 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-07 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-10-05 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-30 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-29 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-28 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-25 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-24 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-23 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-22 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-21 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-18 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-17 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-16 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-15 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-14 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-11 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-10 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-09 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-08 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-07 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-04 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-03 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-02 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-09-01 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-31 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-28 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-27 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-26 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-25 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-24 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-21 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-20 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-19 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-18 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-14 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-13 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-12 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-11 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-10 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-07 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-06 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-05 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-04 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-08-03 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-31 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-30 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-29 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-28 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-27 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-24 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-23 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-22 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-21 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-20 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-17 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-16 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-15 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-14 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-13 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-10 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-09 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-08 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-07 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-06 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-03 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-07-02 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-30 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-29 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-26 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-25 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-24 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-23 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-22 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-19 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-18 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-17 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-16 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-15 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-12 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-11 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-10 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-09 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-08 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-05 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-04 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-03 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-02 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-06-01 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-29 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-28 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-27 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-26 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-25 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-22 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-21 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-20 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-19 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-18 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-15 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-14 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-13 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-12 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-11 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-08 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-07 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-06 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-05 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-04 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-05-01 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-30 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-29 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-28 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-27 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-24 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-23 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-22 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-21 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-20 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-17 1 0.740 - - - - 0 0 - 1.601 - - - - 0 - 0.00%
1998-04-16 1 0.740 0.730 0.740 0.570 0.770 9,476,000 6,641,500 0.7009 1.601 1.579 1.601 1.233 1.666 4,380,361 1.5162 28.70%
1998-04-15 0 1.150 1.140 1.150 1.100 1.150 3,436,000 3,868,500 1.1259 1.244 1.233 1.244 1.190 1.244 3,176,640 1.2178 5.50%
1998-04-14 0 1.090 1.080 1.090 1.070 1.100 1,852,000 2,008,760 1.0846 1.179 1.168 1.179 1.157 1.190 1,712,205 1.1732 2.83%
1998-04-09 0 1.060 1.060 1.070 1.040 1.070 2,176,000 2,304,120 1.0589 1.147 1.147 1.157 1.125 1.157 2,011,749 1.1453 1.92%
1998-04-08 0 1.040 1.030 1.040 1.030 1.050 2,388,000 2,471,320 1.0349 1.125 1.114 1.125 1.114 1.136 2,207,746 1.1194 1.96%
1998-04-07 0 1.020 1.010 1.020 1.010 1.060 2,176,000 2,237,200 1.0281 1.103 1.092 1.103 1.092 1.147 2,011,749 1.1121 2.00%
1998-04-03 0 1.000 1.000 1.010 1.000 1.150 2,874,000 3,011,460 1.0478 1.082 1.082 1.092 1.082 1.244 2,657,061 1.1334 -13.79%
1998-04-02 0 1.160 1.150 1.160 1.150 1.290 4,550,000 5,455,440 1.1990 1.255 1.244 1.255 1.244 1.395 4,206,552 1.2969 -4.13%
1998-04-01 0 1.210 1.210 1.220 1.210 1.320 4,630,000 5,861,280 1.2659 1.309 1.309 1.320 1.309 1.428 4,280,513 1.3693 -8.33%
1998-03-31 0 1.320 1.310 1.320 1.300 1.350 3,650,000 4,823,660 1.3216 1.428 1.417 1.428 1.406 1.460 3,374,486 1.4295 0.00%
1998-03-30 0 1.320 1.310 1.320 1.300 1.360 4,112,000 5,454,000 1.3264 1.428 1.417 1.428 1.406 1.471 3,801,613 1.4347 -1.49%
1998-03-27 0 1.340 1.330 1.340 1.330 1.390 5,000,000 6,793,940 1.3588 1.449 1.439 1.449 1.439 1.503 4,622,584 1.4697 -0.74%
1998-03-26 0 1.350 1.340 1.350 1.320 1.370 8,342,000 11,175,160 1.3396 1.460 1.449 1.460 1.428 1.482 7,712,319 1.4490 3.05%
1998-03-25 0 1.310 1.300 1.310 1.200 1.320 12,158,000 15,479,540 1.2732 1.417 1.406 1.417 1.298 1.428 11,240,276 1.3771 1.55%
1998-03-24 0 1.290 1.300 1.310 1.270 1.340 10,406,000 13,554,140 1.3025 1.395 1.406 1.417 1.374 1.449 9,620,522 1.4089 0.78%
1998-03-23 0 1.280 1.270 1.280 1.240 1.330 12,946,000 16,617,460 1.2836 1.385 1.374 1.385 1.341 1.439 11,968,795 1.3884 4.07%
1998-03-20 0 1.230 1.220 1.230 1.220 1.300 12,042,000 15,151,260 1.2582 1.330 1.320 1.330 1.320 1.406 11,133,032 1.3609 0.00%
1998-03-19 0 1.230 1.230 1.240 1.210 1.250 8,312,000 10,236,860 1.2316 1.330 1.330 1.341 1.309 1.352 7,684,584 1.3321 3.36%
1998-03-18 0 1.190 1.180 1.200 1.120 1.200 10,350,000 12,104,660 1.1695 1.287 1.276 1.298 1.211 1.298 9,568,749 1.2650 6.25%
1998-03-17 0 1.120 1.120 1.130 1.090 1.150 10,278,000 11,526,400 1.1215 1.211 1.211 1.222 1.179 1.244 9,502,184 1.2130 3.70%
1998-03-16 0 1.080 1.070 1.090 1.050 1.100 11,610,000 12,544,760 1.0805 1.168 1.157 1.179 1.136 1.190 10,733,640 1.1687 4.85%
1998-03-13 0 1.030 1.030 1.040 1.020 1.060 7,310,000 7,590,340 1.0384 1.114 1.114 1.125 1.103 1.147 6,758,218 1.1231 4.04%
1998-03-12 0 0.990 0.990 1.020 0.960 1.050 15,010,000 15,108,860 1.0066 1.071 1.071 1.103 1.038 1.136 13,876,998 1.0888 4.21%
1998-03-11 0 0.950 0.940 0.950 0.930 1.000 13,362,000 13,004,880 0.9733 1.028 1.017 1.028 1.006 1.082 12,353,394 1.0527 2.15%
1998-03-10 0 0.930 0.920 0.930 0.830 0.940 11,228,000 9,937,640 0.8851 1.006 0.995 1.006 0.898 1.017 10,380,475 0.9573 9.41%
1998-03-09 0 0.850 0.850 0.870 0.780 0.920 4,898,000 4,177,180 0.8528 0.919 0.919 0.941 0.844 0.995 4,528,283 0.9225 11.84%
1998-03-06 0 0.760 0.740 0.760 0.700 0.760 1,390,000 1,014,160 0.7296 0.822 0.800 0.822 0.757 0.822 1,285,078 0.7892 8.57%
1998-03-05 0 0.700 0.700 - 0.620 0.720 1,034,000 668,100 0.6461 0.757 0.757 - 0.671 0.779 955,950 0.6989 12.90%
1998-03-04 0 0.620 0.620 - - - 0 0 - 0.671 0.671 - - - 0 - 1.64%
1998-03-03 0 0.610 0.610 0.650 0.610 0.610 90,000 54,900 0.6100 0.660 0.660 0.703 0.660 0.660 83,207 0.6598 0.00%
1998-03-02 0 0.610 0.610 0.640 0.600 0.610 66,000 40,200 0.6091 0.660 0.660 0.692 0.649 0.660 61,018 0.6588 1.67%
1998-02-27 0 0.600 - - - - 0 0 - 0.649 - - - - 0 - 0.00%
1998-02-26 0 0.600 - - - - 0 0 - 0.649 - - - - 0 - 0.00%
1998-02-25 0 0.600 - - 0.600 0.600 68,000 40,800 0.6000 0.649 - - 0.649 0.649 62,867 0.6490 0.00%
1998-02-24 0 0.600 - - - - 0 0 - 0.649 - - - - 0 - 0.00%
1998-02-23 0 0.600 - 0.600 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1998-02-20 0 0.600 - - - - 0 0 - 0.649 - - - - 0 - 0.00%
1998-02-19 0 0.600 - 0.600 - - 0 0 - 0.649 - 0.649 - - 0 - -1.64%
1998-02-18 0 0.610 - 0.610 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-02-17 0 0.610 - 0.610 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1998-02-16 0 0.610 - 0.610 - - 0 0 - 0.660 - 0.660 - - 0 - -1.61%
1998-02-13 0 0.620 - 0.620 0.600 0.620 130,000 78,600 0.6046 0.671 - 0.671 0.649 0.671 120,187 0.6540 3.33%
1998-02-12 0 0.600 - 0.600 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1998-02-11 0 0.600 - 0.600 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1998-02-10 0 0.600 - 0.600 0.600 0.600 12,000 7,200 0.6000 0.649 - 0.649 0.649 0.649 11,094 0.6490 -4.76%
1998-02-09 0 0.630 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
1998-02-06 0 0.630 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
1998-02-05 0 0.630 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
1998-02-04 0 0.630 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
1998-02-03 0 0.630 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
1998-02-02 0 0.630 - 0.650 - - 0 0 - 0.681 - 0.703 - - 0 - 0.00%
1998-01-27 0 0.630 - - - - 0 0 - 0.681 - - - - 0 - 0.00%
1998-01-26 0 0.630 - 0.630 - - 0 0 - 0.681 - 0.681 - - 0 - 0.00%
1998-01-23 0 0.630 - 0.630 - - 0 0 - 0.681 - 0.681 - - 0 - 0.00%
1998-01-22 0 0.630 - - 0.630 0.630 320,000 201,600 0.6300 0.681 - - 0.681 0.681 295,845 0.6814 0.00%
1998-01-21 0 0.630 - 0.630 - - 0 0 - 0.681 - 0.681 - - 0 - -1.56%
1998-01-20 0 0.640 - 0.640 0.600 0.650 160,000 101,000 0.6313 0.692 - 0.692 0.649 0.703 147,923 0.6828 3.23%
1998-01-19 0 0.620 - 0.660 0.620 0.680 220,000 144,100 0.6550 0.671 - 0.714 0.671 0.736 203,394 0.7085 -6.06%
1998-01-16 0 0.660 0.630 0.660 0.660 0.680 152,000 101,440 0.6674 0.714 0.681 0.714 0.714 0.736 140,527 0.7219 0.00%
1998-01-15 0 0.660 0.630 0.680 0.660 0.670 100,000 66,500 0.6650 0.714 0.681 0.736 0.714 0.725 92,452 0.7193 -1.49%
1998-01-14 0 0.670 0.670 0.680 0.670 0.690 338,000 231,360 0.6845 0.725 0.725 0.736 0.725 0.746 312,487 0.7404 -2.90%
1998-01-13 0 0.690 0.680 0.690 0.690 0.740 412,000 294,180 0.7140 0.746 0.736 0.746 0.746 0.800 380,901 0.7723 -5.22%
1998-01-12 0 0.730 0.720 0.780 0.730 0.730 70,000 51,100 0.7300 0.787 0.777 0.841 0.787 0.787 64,894 0.7874 -5.19%
1998-01-09 0 0.770 0.760 0.770 0.760 0.780 322,000 249,160 0.7738 0.831 0.820 0.831 0.820 0.841 298,512 0.8347 0.00%
1998-01-08 0 0.770 0.760 0.770 0.760 0.790 410,000 318,100 0.7759 0.831 0.820 0.831 0.820 0.852 380,093 0.8369 0.00%
1998-01-07 0 0.770 0.760 0.770 0.780 0.850 780,000 636,500 0.8160 0.831 0.820 0.831 0.841 0.917 723,104 0.8802 -8.33%
1998-01-06 0 0.840 0.830 0.840 0.810 0.840 838,000 692,480 0.8263 0.906 0.895 0.906 0.874 0.906 776,874 0.8914 5.00%
1998-01-05 0 0.800 0.790 0.810 0.790 0.810 282,000 226,180 0.8021 0.863 0.852 0.874 0.852 0.874 261,430 0.8652 -1.23%
1998-01-02 0 0.810 0.810 0.820 0.810 0.820 180,000 147,100 0.8172 0.874 0.874 0.885 0.874 0.885 166,870 0.8815 -2.41%
1997-12-31 0 0.830 0.820 0.830 0.830 0.830 100,000 83,000 0.8300 0.895 0.885 0.895 0.895 0.895 92,706 0.8953 0.00%
1997-12-30 0 0.830 0.830 0.840 0.830 0.850 460,000 386,700 0.8407 0.895 0.895 0.906 0.895 0.917 426,446 0.9068 -2.35%
1997-12-29 0 0.850 0.840 0.850 0.850 0.870 410,000 351,800 0.8580 0.917 0.906 0.917 0.917 0.938 380,093 0.9256 0.00%
1997-12-24 0 0.850 0.850 0.880 0.830 0.860 250,000 211,400 0.8456 0.917 0.917 0.949 0.895 0.928 231,764 0.9121 1.19%
1997-12-23 0 0.840 0.840 0.860 0.830 0.880 1,552,000 1,334,320 0.8597 0.906 0.906 0.928 0.895 0.949 1,438,792 0.9274 -2.33%
1997-12-22 0 0.860 0.860 - 0.790 0.870 1,786,000 1,474,360 0.8255 0.928 0.928 - 0.852 0.938 1,655,723 0.8905 8.86%
1997-12-19 0 0.790 0.780 0.800 0.790 0.810 390,000 311,600 0.7990 0.852 0.841 0.863 0.852 0.874 361,552 0.8618 -1.25%
1997-12-18 0 0.800 0.800 0.810 0.790 0.820 1,240,000 1,000,000 0.8065 0.863 0.863 0.874 0.852 0.885 1,149,550 0.8699 -1.23%
1997-12-17 0 0.810 0.800 0.810 0.800 0.820 746,000 602,460 0.8076 0.874 0.863 0.874 0.863 0.885 691,584 0.8711 0.00%
1997-12-16 0 0.810 0.800 0.810 0.810 0.840 1,270,000 1,049,900 0.8267 0.874 0.863 0.874 0.874 0.906 1,177,362 0.8917 -4.71%
1997-12-15 0 0.850 0.840 0.850 0.850 0.860 2,192,000 1,869,220 0.8527 0.917 0.906 0.917 0.917 0.928 2,032,108 0.9198 0.00%
1997-12-12 0 0.850 0.830 0.850 0.830 0.860 6,482,000 5,505,800 0.8494 0.917 0.895 0.917 0.895 0.928 6,009,182 0.9162 -1.16%
1997-12-11 0 0.860 0.850 0.860 0.810 0.860 956,000 797,020 0.8337 0.928 0.917 0.928 0.874 0.928 886,266 0.8993 4.88%
1997-12-10 0 0.820 0.820 0.830 0.810 0.850 1,150,000 944,560 0.8214 0.885 0.885 0.895 0.874 0.917 1,066,115 0.8860 -2.38%
1997-12-09 0 0.840 0.830 0.840 0.820 0.850 3,772,000 3,139,340 0.8323 0.906 0.895 0.906 0.885 0.917 3,496,858 0.8978 2.44%
1997-12-08 0 0.820 0.810 0.820 0.820 0.840 840,000 698,000 0.8310 0.885 0.874 0.885 0.885 0.906 778,728 0.8963 -1.20%
1997-12-05 0 0.830 0.820 0.830 0.820 0.840 1,396,000 1,157,540 0.8292 0.895 0.885 0.895 0.885 0.906 1,294,171 0.8944 1.22%
1997-12-04 0 0.820 0.820 0.830 0.820 0.860 2,208,000 1,858,940 0.8419 0.885 0.885 0.895 0.885 0.928 2,046,941 0.9082 -2.38%
1997-12-03 0 0.840 0.840 0.850 0.840 0.890 5,280,000 4,570,920 0.8657 0.906 0.906 0.917 0.906 0.960 4,894,859 0.9338 -3.45%
1997-12-02 0 0.870 0.860 0.870 0.830 0.870 10,310,000 8,771,700 0.8508 0.938 0.928 0.938 0.895 0.938 9,557,955 0.9177 6.10%
1997-12-01 0 0.820 0.820 0.830 0.750 0.830 8,230,000 6,491,100 0.7887 0.885 0.885 0.895 0.809 0.895 7,629,677 0.8508 13.89%
1997-11-28 0 0.720 0.720 0.740 0.720 0.740 1,050,000 767,000 0.7305 0.777 0.777 0.798 0.777 0.798 973,410 0.7880 -5.26%
1997-11-27 0 0.760 0.750 0.760 0.760 0.770 1,150,000 880,000 0.7652 0.820 0.809 0.820 0.820 0.831 1,066,115 0.8254 -2.56%
1997-11-26 0 0.780 0.780 0.790 0.780 0.810 1,518,000 1,209,140 0.7965 0.841 0.841 0.852 0.841 0.874 1,407,272 0.8592 1.30%
1997-11-25 0 0.770 0.770 0.780 0.770 0.810 1,114,000 877,060 0.7873 0.831 0.831 0.841 0.831 0.874 1,032,741 0.8493 -3.75%
1997-11-24 0 0.800 0.790 0.800 0.800 0.820 780,000 632,300 0.8106 0.863 0.852 0.863 0.863 0.885 723,104 0.8744 0.00%
1997-11-21 0 0.800 0.800 0.810 0.800 0.850 1,870,000 1,536,500 0.8217 0.863 0.863 0.874 0.863 0.917 1,733,596 0.8863 -4.76%
1997-11-20 0 0.840 0.830 0.840 0.800 0.840 4,118,000 3,382,760 0.8215 0.906 0.895 0.906 0.863 0.906 3,817,620 0.8861 7.69%
1997-11-19 0 0.780 0.780 0.790 0.780 0.810 1,830,000 1,450,600 0.7927 0.841 0.841 0.852 0.841 0.874 1,696,514 0.8550 -1.27%
1997-11-18 0 0.790 0.780 0.790 0.770 0.810 3,962,000 3,105,840 0.7839 0.852 0.841 0.852 0.831 0.874 3,672,999 0.8456 -2.47%
1997-11-17 0 0.810 0.810 0.820 0.810 0.860 4,728,000 3,954,440 0.8364 0.874 0.874 0.885 0.874 0.928 4,383,124 0.9022 0.00%
1997-11-14 0 0.810 0.810 0.830 0.780 0.850 7,622,000 6,243,340 0.8191 0.874 0.874 0.895 0.841 0.917 7,066,026 0.8836 4.52%
1997-11-13 0 2.325 2.300 2.375 2.325 2.350 290,000 678,000 2.3379 0.836 0.827 0.854 0.836 0.845 806,539 0.8406 -3.13%
1997-11-12 0 2.400 2.400 2.450 2.400 2.450 310,000 754,000 2.4323 0.863 0.863 0.881 0.863 0.881 862,163 0.8745 -3.03%
1997-11-11 0 2.475 2.450 2.475 2.475 2.500 340,000 847,500 2.4926 0.890 0.881 0.890 0.890 0.899 945,598 0.8963 -1.00%
1997-11-10 0 2.500 2.500 2.525 2.500 2.550 322,000 812,500 2.5233 0.899 0.899 0.908 0.899 0.917 895,537 0.9073 -5.66%
1997-11-07 0 2.650 2.625 2.700 2.650 2.700 270,000 721,000 2.6704 0.953 0.944 0.971 0.953 0.971 750,916 0.9602 -2.75%
1997-11-06 0 2.725 2.725 2.750 2.725 2.825 530,000 1,466,250 2.7665 0.980 0.980 0.989 0.980 1.016 1,474,020 0.9947 -1.80%
1997-11-05 0 2.775 2.750 2.775 2.750 2.825 700,000 1,951,000 2.7871 0.998 0.989 0.998 0.989 1.016 1,946,819 1.0021 -2.63%
1997-11-04 0 2.850 2.825 2.900 2.850 2.925 1,122,000 3,219,700 2.8696 1.025 1.016 1.043 1.025 1.052 3,120,473 1.0318 0.00%
1997-11-03 0 2.850 2.850 2.875 2.825 2.875 754,000 2,140,100 2.8383 1.025 1.025 1.034 1.016 1.034 2,097,002 1.0206 0.88%
1997-10-31 0 2.825 2.825 2.850 2.800 2.900 1,474,000 4,168,050 2.8277 1.016 1.016 1.025 1.007 1.043 4,099,445 1.0167 -0.88%
1997-10-30 0 2.850 2.850 3.050 2.850 2.850 34,000 96,900 2.8500 1.025 1.025 1.097 1.025 1.025 94,560 1.0247 -5.00%
1997-10-29 0 3.000 2.825 3.050 2.825 3.000 136,000 403,750 2.9688 1.079 1.016 1.097 1.016 1.079 378,239 1.0674 5.26%
1997-10-28 0 2.850 - 2.850 2.900 3.100 210,000 639,000 3.0429 1.025 - 1.025 1.043 1.115 584,046 1.0941 -12.31%
1997-10-27 0 3.250 3.250 3.300 3.200 3.300 282,000 918,550 3.2573 1.169 1.169 1.187 1.151 1.187 784,290 1.1712 3.17%
1997-10-24 0 3.150 3.150 3.200 3.150 3.400 620,000 2,010,500 3.2427 1.133 1.133 1.151 1.133 1.223 1,724,325 1.1660 -7.35%
1997-10-23 0 3.400 3.225 3.475 3.225 3.450 820,000 2,676,600 3.2641 1.223 1.160 1.249 1.160 1.240 2,280,560 1.1737 1.49%
1997-10-22 0 3.350 3.300 3.350 3.175 3.600 982,000 3,270,700 3.3307 1.205 1.187 1.205 1.142 1.294 2,731,109 1.1976 4.69%
1997-10-21 0 3.200 3.050 3.225 2.925 3.225 3,094,000 9,283,600 3.0005 1.151 1.097 1.160 1.052 1.160 8,604,940 1.0789 5.79%
1997-10-20 0 3.025 3.025 3.050 3.025 3.125 1,194,000 3,668,600 3.0725 1.088 1.088 1.097 1.088 1.124 3,320,717 1.1048 -3.97%
1997-10-17 0 3.150 3.125 3.150 2.950 3.175 3,844,000 11,823,550 3.0758 1.133 1.124 1.133 1.061 1.142 10,690,818 1.1060 6.78%
1997-10-16 0 2.950 2.950 2.975 2.925 3.025 2,140,000 6,347,200 2.9660 1.061 1.061 1.070 1.052 1.088 5,951,704 1.0665 0.00%
1997-10-15 0 2.950 2.975 3.000 2.825 3.075 8,456,000 24,769,850 2.9293 1.061 1.070 1.079 1.016 1.106 23,517,575 1.0532 0.00%
1997-10-14 0 2.950 2.925 2.950 2.650 3.025 10,410,000 30,054,350 2.8871 1.061 1.052 1.061 0.953 1.088 28,951,981 1.0381 11.32%
1997-10-13 0 2.650 2.650 2.675 2.425 2.675 5,082,000 13,093,750 2.5765 0.953 0.953 0.962 0.872 0.962 14,133,907 0.9264 11.58%
1997-10-09 0 2.375 2.350 2.450 2.100 2.375 7,768,000 17,086,600 2.1996 0.854 0.845 0.881 0.755 0.854 21,604,130 0.7909 9.20%
1997-10-08 0 2.175 2.175 2.200 2.050 2.225 11,012,000 23,560,250 2.1395 0.782 0.782 0.791 0.737 0.800 30,626,246 0.7693 7.41%
1997-10-07 0 2.025 2.025 2.050 1.720 2.050 7,622,000 14,465,850 1.8979 0.728 0.728 0.737 0.618 0.737 21,198,079 0.6824 17.05%
1997-10-06 0 1.730 1.720 1.730 1.710 1.750 3,596,000 6,210,080 1.7269 0.622 0.618 0.622 0.615 0.629 10,001,088 0.6209 -0.57%
1997-10-03 0 1.740 1.740 1.750 1.720 1.770 3,334,000 5,815,780 1.7444 0.626 0.626 0.629 0.618 0.636 9,272,421 0.6272 1.75%
1997-09-30 0 1.710 1.700 1.720 1.680 1.750 4,986,000 8,546,360 1.7141 0.615 0.611 0.618 0.604 0.629 13,866,914 0.6163 1.79%
1997-09-29 0 1.680 1.680 1.690 1.530 1.680 9,208,000 14,984,160 1.6273 0.604 0.604 0.608 0.550 0.604 25,609,015 0.5851 9.80%
1997-09-26 0 1.530 1.530 1.540 1.390 1.580 35,316,000 46,897,420 1.3279 0.550 0.550 0.554 0.500 0.568 98,219,805 0.4775 11.68%
1997-09-25 0 1.370 1.370 1.400 1.360 1.400 566,000 777,300 1.3733 0.493 0.493 0.503 0.489 0.503 1,574,142 0.4938 3.79%
1997-09-24 0 1.320 1.320 1.340 1.300 1.320 122,000 159,920 1.3108 0.475 0.475 0.482 0.467 0.475 339,303 0.4713 -2.22%
1997-09-23 0 1.350 1.330 1.350 1.300 1.350 432,000 577,540 1.3369 0.485 0.478 0.485 0.467 0.485 1,201,466 0.4807 0.75%
1997-09-22 0 1.340 1.310 1.370 1.240 1.340 680,000 878,880 1.2925 0.482 0.471 0.493 0.446 0.482 1,891,196 0.4647 6.35%
1997-09-19 0 1.260 1.240 1.270 1.240 1.260 320,000 403,080 1.2596 0.453 0.446 0.457 0.446 0.453 889,974 0.4529 0.00%
1997-09-18 0 1.260 1.250 1.260 1.240 1.260 150,000 188,600 1.2573 0.453 0.449 0.453 0.446 0.453 417,176 0.4521 1.61%
1997-09-16 0 1.240 - 1.280 1.240 1.240 100,000 124,000 1.2400 0.446 - 0.460 0.446 0.446 278,117 0.4459 -0.80%
1997-09-15 0 1.250 1.240 1.280 1.220 1.250 160,000 199,100 1.2444 0.449 0.446 0.460 0.439 0.449 444,987 0.4474 0.81%
1997-09-12 0 1.240 1.240 - 1.240 1.260 36,000 45,240 1.2567 0.446 0.446 - 0.446 0.453 100,122 0.4518 -1.59%
1997-09-11 0 1.260 1.250 1.300 1.240 1.260 202,000 252,480 1.2499 0.453 0.449 0.467 0.446 0.453 561,796 0.4494 0.80%
1997-09-10 0 1.250 1.250 1.300 1.250 1.250 78,000 97,500 1.2500 0.449 0.449 0.467 0.449 0.449 216,931 0.4495 -0.79%
1997-09-09 0 1.260 1.240 - 1.220 1.260 330,000 407,640 1.2353 0.453 0.446 - 0.439 0.453 917,786 0.4442 2.44%
1997-09-08 0 1.230 1.220 - 1.220 1.230 184,000 225,480 1.2254 0.442 0.439 - 0.439 0.442 511,735 0.4406 0.82%
1997-09-05 0 1.220 1.220 1.250 1.220 1.230 288,000 352,940 1.2255 0.439 0.439 0.449 0.439 0.442 800,977 0.4406 -0.81%
1997-09-04 0 1.230 1.230 1.250 1.230 1.230 160,000 196,800 1.2300 0.442 0.442 0.449 0.442 0.442 444,987 0.4423 0.00%
1997-09-03 0 1.230 1.230 1.260 1.230 1.230 84,000 103,320 1.2300 0.442 0.442 0.453 0.442 0.442 233,618 0.4423 0.00%
1997-09-02 0 1.230 1.230 1.280 1.200 1.260 546,000 678,000 1.2418 0.442 0.442 0.460 0.431 0.453 1,518,519 0.4465 -1.60%
1997-09-01 0 1.250 1.250 1.270 1.240 1.250 200,000 249,780 1.2489 0.449 0.449 0.457 0.446 0.449 556,234 0.4491 0.00%
1997-08-29 0 1.250 - 1.280 1.250 1.280 770,000 971,080 1.2611 0.449 - 0.460 0.449 0.460 2,141,501 0.4535 -2.34%
1997-08-28 0 1.280 1.250 1.280 1.120 1.300 1,164,000 1,446,420 1.2426 0.460 0.449 0.460 0.403 0.467 3,237,282 0.4468 14.29%
1997-08-27 0 1.120 1.120 - 1.120 1.120 4,000 4,480 1.1200 0.403 0.403 - 0.403 0.403 11,125 0.4027 0.00%
1997-08-26 0 1.120 1.120 1.200 1.120 1.160 164,000 188,320 1.1483 0.403 0.403 0.431 0.403 0.417 456,112 0.4129 0.00%
1997-08-25 0 1.120 1.120 1.130 1.120 1.120 4,000 4,480 1.1200 0.403 0.403 0.406 0.403 0.403 11,125 0.4027 -0.88%
1997-08-22 0 1.130 1.110 - 1.110 1.130 234,000 262,520 1.1219 0.406 0.399 - 0.399 0.406 650,794 0.4034 1.80%
1997-08-21 0 1.110 1.110 - 1.100 1.100 6,000 6,600 1.1000 0.399 0.399 - 0.396 0.396 16,687 0.3955 0.91%
1997-08-20 0 1.100 1.100 - 1.100 1.100 20,000 22,000 1.1000 0.396 0.396 - 0.396 0.396 55,623 0.3955 0.00%
1997-08-19 0 1.100 1.100 1.120 1.100 1.120 144,000 160,600 1.1153 0.396 0.396 0.403 0.396 0.403 400,489 0.4010 -3.51%
1997-08-15 0 1.140 1.140 - 1.090 1.140 74,000 84,260 1.1386 0.410 0.410 - 0.392 0.410 205,807 0.4094 0.88%
1997-08-14 0 1.130 1.120 1.160 1.120 1.140 102,000 115,180 1.1292 0.406 0.403 0.417 0.403 0.410 283,679 0.4060 0.00%
1997-08-13 0 1.130 1.130 1.140 1.130 1.140 410,000 463,500 1.1305 0.406 0.406 0.410 0.406 0.410 1,140,280 0.4065 0.00%
1997-08-12 0 1.130 - 1.130 1.130 1.130 110,000 124,300 1.1300 0.406 - 0.406 0.406 0.406 305,929 0.4063 0.89%
1997-08-11 0 1.120 1.120 1.150 1.120 1.120 50,000 56,000 1.1200 0.403 0.403 0.413 0.403 0.403 139,059 0.4027 -0.88%
1997-08-08 0 1.130 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1997-08-07 0 1.130 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1997-08-06 0 1.130 - 1.130 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
1997-08-05 0 1.130 1.130 1.150 1.090 1.130 202,000 224,360 1.1107 0.406 0.406 0.413 0.392 0.406 561,796 0.3994 0.00%
1997-08-04 0 1.130 1.100 1.150 1.130 1.130 50,000 56,500 1.1300 0.406 0.396 0.413 0.406 0.406 139,059 0.4063 0.00%
1997-08-01 0 1.130 1.130 1.170 1.120 1.130 32,000 35,860 1.1206 0.406 0.406 0.421 0.403 0.406 88,997 0.4029 0.00%
1997-07-31 0 1.130 1.130 1.140 1.130 1.140 158,000 179,220 1.1343 0.406 0.406 0.410 0.406 0.410 439,425 0.4079 0.89%
1997-07-30 0 1.120 1.120 1.170 1.120 1.120 10,000 11,200 1.1200 0.403 0.403 0.421 0.403 0.403 27,812 0.4027 -0.88%
1997-07-29 0 1.130 1.130 1.150 1.130 1.130 2,000 2,260 1.1300 0.406 0.406 0.413 0.406 0.406 5,562 0.4063 -0.88%
1997-07-28 0 1.140 1.130 1.140 1.150 1.150 32,000 36,800 1.1500 0.410 0.406 0.410 0.413 0.413 88,997 0.4135 0.88%
1997-07-25 0 1.130 1.130 1.170 1.130 1.130 116,000 131,080 1.1300 0.406 0.406 0.421 0.406 0.406 322,616 0.4063 -1.74%
1997-07-24 0 1.150 1.120 - 1.150 1.150 100,000 115,000 1.1500 0.413 0.403 - 0.413 0.413 278,117 0.4135 2.68%
1997-07-23 0 1.120 1.120 1.180 1.120 1.120 82,000 91,840 1.1200 0.403 0.403 0.424 0.403 0.403 228,056 0.4027 -1.75%
1997-07-22 0 1.140 1.110 1.140 - - 0 0 - 0.410 0.399 0.410 - - 0 - -0.87%
1997-07-21 0 1.150 - 1.150 1.150 1.150 22,000 25,300 1.1500 0.413 - 0.413 0.413 0.413 61,186 0.4135 0.00%
1997-07-18 0 1.150 1.150 - 1.130 1.150 120,000 137,940 1.1495 0.413 0.413 - 0.406 0.413 333,740 0.4133 0.00%
1997-07-17 0 1.150 1.150 1.170 1.150 1.150 152,000 174,800 1.1500 0.413 0.413 0.421 0.413 0.413 422,738 0.4135 0.00%
1997-07-16 0 1.150 1.120 1.150 - - 0 0 - 0.413 0.403 0.413 - - 0 - 0.00%
1997-07-15 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 0.413 0.413 0.424 0.413 0.413 22,249 0.4135 -1.71%
1997-07-14 0 1.170 1.160 1.170 1.100 1.200 644,000 739,900 1.1489 0.421 0.417 0.421 0.396 0.431 1,791,074 0.4131 4.46%
1997-07-11 0 1.120 1.120 1.150 1.120 1.120 120,000 134,400 1.1200 0.403 0.403 0.413 0.403 0.403 333,740 0.4027 0.00%
1997-07-10 0 1.120 1.120 1.140 1.120 1.120 132,000 147,840 1.1200 0.403 0.403 0.410 0.403 0.403 367,114 0.4027 0.00%
1997-07-09 0 1.120 1.120 1.160 1.120 1.120 126,000 141,120 1.1200 0.403 0.403 0.417 0.403 0.403 350,427 0.4027 0.00%
1997-07-08 0 1.120 1.120 1.160 - - 0 0 - 0.403 0.403 0.417 - - 0 - 0.00%
1997-07-07 0 1.120 1.120 1.160 1.120 1.160 64,000 72,560 1.1338 0.403 0.403 0.417 0.403 0.417 177,995 0.4077 -3.45%
1997-07-04 0 1.160 1.120 - 1.120 1.160 176,000 200,320 1.1382 0.417 0.403 - 0.403 0.417 489,486 0.4092 3.57%
1997-07-03 0 1.120 1.110 - 1.120 1.120 130,000 145,600 1.1200 0.403 0.399 - 0.403 0.403 361,552 0.4027 0.00%
1997-06-27 0 1.120 - - 1.120 1.120 50,000 56,000 1.1200 0.403 - - 0.403 0.403 139,059 0.4027 0.00%
1997-06-26 0 1.120 1.120 1.140 1.120 1.120 112,000 125,440 1.1200 0.403 0.403 0.410 0.403 0.403 311,491 0.4027 0.00%
1997-06-25 0 1.120 1.120 1.200 1.120 1.140 752,000 850,360 1.1308 0.403 0.403 0.431 0.403 0.410 2,091,440 0.4066 -0.88%
1997-06-24 0 1.130 1.110 1.150 1.110 1.130 240,000 269,600 1.1233 0.406 0.399 0.413 0.399 0.406 667,481 0.4039 -0.88%
1997-06-23 0 1.140 1.120 1.150 1.110 1.140 270,000 302,520 1.1204 0.410 0.403 0.413 0.399 0.410 750,916 0.4029 1.79%
1997-06-20 0 1.120 1.110 1.150 - - 0 0 - 0.403 0.399 0.413 - - 0 - 0.00%
1997-06-19 0 1.120 1.120 1.150 1.110 1.120 192,000 214,840 1.1190 0.403 0.403 0.413 0.399 0.403 533,985 0.4023 0.00%
1997-06-18 0 1.120 1.120 1.150 1.110 1.120 448,000 501,280 1.1189 0.403 0.403 0.413 0.399 0.403 1,245,964 0.4023 0.90%
1997-06-17 0 1.110 1.110 1.170 1.110 1.130 120,000 135,200 1.1267 0.399 0.399 0.421 0.399 0.406 333,740 0.4051 -5.13%
1997-06-16 0 1.170 - 1.170 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
1997-06-13 0 1.170 - 1.170 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
1997-06-12 0 1.170 - 1.180 1.170 1.170 400,000 468,000 1.1700 0.421 - 0.424 0.421 0.421 1,112,468 0.4207 -2.50%
1997-06-11 0 1.200 - 1.200 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1997-06-10 0 1.200 1.180 1.200 1.180 1.200 122,000 144,040 1.1807 0.431 0.424 0.431 0.424 0.431 339,303 0.4245 1.69%
1997-06-06 0 1.180 - 1.180 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
1997-06-05 0 1.180 1.180 1.200 1.180 1.180 138,000 162,840 1.1800 0.424 0.424 0.431 0.424 0.424 383,801 0.4243 2.61%
1997-06-04 0 1.150 1.150 - 1.150 1.150 74,000 85,100 1.1500 0.413 0.413 - 0.413 0.413 205,807 0.4135 0.00%
1997-06-03 0 1.150 - 1.160 - - 0 0 - 0.413 - 0.417 - - 0 - 0.00%
1997-06-02 0 1.150 1.150 1.160 1.150 1.150 382,000 439,300 1.1500 0.413 0.413 0.417 0.413 0.413 1,062,407 0.4135 -0.86%
1997-05-30 0 1.160 - 1.160 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
1997-05-29 0 1.160 1.130 - 1.130 1.160 346,000 399,000 1.1532 0.417 0.406 - 0.406 0.417 962,285 0.4146 0.87%
1997-05-28 0 1.150 - 1.180 1.150 1.160 220,000 253,500 1.1523 0.413 - 0.424 0.413 0.417 611,857 0.4143 0.00%
1997-05-27 0 1.150 1.150 - 1.140 1.160 130,000 149,840 1.1526 0.413 0.413 - 0.410 0.417 361,552 0.4144 0.88%
1997-05-26 0 1.140 1.140 1.150 1.140 1.140 80,000 91,200 1.1400 0.410 0.410 0.413 0.410 0.410 222,494 0.4099 0.00%
1997-05-23 0 1.140 1.140 1.170 1.140 1.180 90,000 104,040 1.1560 0.410 0.410 0.421 0.410 0.424 250,305 0.4157 -3.39%
1997-05-22 0 1.180 1.170 1.220 1.160 1.180 228,000 267,380 1.1727 0.424 0.421 0.439 0.417 0.424 634,107 0.4217 0.00%
1997-05-21 0 1.180 1.180 1.200 1.180 1.200 108,000 128,800 1.1926 0.424 0.424 0.431 0.424 0.431 300,366 0.4288 -1.67%
1997-05-20 0 1.200 1.160 - 1.170 1.200 336,000 396,800 1.1810 0.431 0.417 - 0.421 0.431 934,473 0.4246 0.84%
1997-05-19 0 1.190 1.190 1.220 1.190 1.190 40,000 47,600 1.1900 0.428 0.428 0.439 0.428 0.428 111,247 0.4279 0.85%
1997-05-16 0 1.180 1.170 1.180 1.180 1.200 216,000 257,280 1.1911 0.424 0.421 0.424 0.424 0.431 600,733 0.4283 -3.28%
1997-05-15 0 1.220 1.220 1.260 1.210 1.220 62,000 75,440 1.2168 0.439 0.439 0.453 0.435 0.439 172,433 0.4375 -4.69%
1997-05-14 0 1.280 - 1.280 - - 0 0 - 0.460 - 0.460 - - 0 - -0.78%
1997-05-13 0 1.290 1.260 1.290 1.250 1.290 552,000 706,660 1.2802 0.464 0.453 0.464 0.449 0.464 1,535,206 0.4603 0.00%
1997-05-12 0 1.290 1.260 1.300 1.260 1.290 674,000 864,900 1.2832 0.464 0.453 0.467 0.453 0.464 1,874,509 0.4614 0.00%
1997-05-09 0 1.290 1.250 1.290 1.230 1.290 2,238,000 2,856,640 1.2764 0.464 0.449 0.464 0.442 0.464 6,224,259 0.4590 2.38%
1997-05-08 0 1.260 1.220 1.280 1.240 1.260 464,000 583,040 1.2566 0.453 0.439 0.460 0.446 0.453 1,290,463 0.4518 5.00%
1997-05-07 0 1.200 1.190 1.240 1.190 1.200 324,000 387,960 1.1974 0.431 0.428 0.446 0.428 0.431 901,099 0.4305 0.00%
1997-05-06 0 1.200 1.200 1.230 1.200 1.230 132,000 161,300 1.2220 0.431 0.431 0.442 0.431 0.442 367,114 0.4394 -1.64%
1997-05-05 0 1.220 1.220 1.230 1.200 1.220 442,000 534,820 1.2100 0.439 0.439 0.442 0.431 0.439 1,229,277 0.4351 -0.81%
1997-05-02 0 1.230 1.230 1.260 1.230 1.260 314,000 389,300 1.2398 0.442 0.442 0.453 0.442 0.453 873,287 0.4458 -0.81%
1997-05-01 0 1.240 1.240 1.260 1.240 1.330 1,128,000 1,433,820 1.2711 0.446 0.446 0.453 0.446 0.478 3,137,160 0.4570 -4.62%
1997-04-30 0 1.300 1.300 1.310 1.220 1.300 3,376,000 4,317,700 1.2789 0.467 0.467 0.471 0.439 0.467 9,389,230 0.4599 7.44%
1997-04-29 0 1.210 1.210 1.240 1.190 1.230 690,000 836,700 1.2126 0.435 0.435 0.446 0.428 0.442 1,919,007 0.4360 0.00%
1997-04-28 0 1.210 1.210 1.220 1.180 1.220 544,000 660,220 1.2136 0.435 0.435 0.439 0.424 0.439 1,512,957 0.4364 -0.82%
1997-04-25 0 1.220 1.220 1.240 1.180 1.220 248,000 298,000 1.2016 0.439 0.439 0.446 0.424 0.439 689,730 0.4321 0.83%
1997-04-24 0 1.210 1.200 1.220 1.200 1.210 340,000 410,380 1.2070 0.435 0.431 0.439 0.431 0.435 945,598 0.4340 -0.82%
1997-04-23 0 1.220 1.220 1.240 1.200 1.220 140,000 170,200 1.2157 0.439 0.439 0.446 0.431 0.439 389,364 0.4371 -1.61%
1997-04-22 0 1.240 1.200 1.260 1.190 1.240 256,000 310,840 1.2142 0.446 0.431 0.453 0.428 0.446 711,980 0.4366 0.00%
1997-04-21 0 1.240 1.240 1.250 1.200 1.250 820,000 1,017,040 1.2403 0.446 0.446 0.449 0.431 0.449 2,280,560 0.4460 3.33%
1997-04-18 0 1.200 1.190 1.220 1.180 1.210 432,000 516,280 1.1951 0.431 0.428 0.439 0.424 0.435 1,201,466 0.4297 1.69%
1997-04-17 0 1.180 1.140 1.200 1.180 1.200 70,000 83,000 1.1857 0.424 0.410 0.431 0.424 0.431 194,682 0.4263 -2.48%
1997-04-16 0 1.210 1.200 1.240 1.180 1.210 212,000 254,000 1.1981 0.435 0.431 0.446 0.424 0.435 589,608 0.4308 0.83%
1997-04-15 0 1.200 1.200 1.220 1.170 1.200 554,000 660,800 1.1928 0.431 0.431 0.439 0.421 0.431 1,540,768 0.4289 2.56%
1997-04-14 0 1.170 1.170 1.190 1.170 1.200 106,000 124,320 1.1728 0.421 0.421 0.428 0.421 0.431 294,804 0.4217 -4.10%
1997-04-11 0 1.220 1.200 1.240 1.140 1.220 512,000 597,460 1.1669 0.439 0.431 0.446 0.410 0.439 1,423,959 0.4196 7.02%
1997-04-10 0 1.140 1.140 1.150 1.130 1.140 190,000 216,200 1.1379 0.410 0.410 0.413 0.406 0.410 528,422 0.4091 -1.72%
1997-04-09 0 1.160 1.140 1.180 1.140 1.160 256,000 293,000 1.1445 0.417 0.410 0.424 0.410 0.417 711,980 0.4115 0.00%
1997-04-08 0 1.160 1.160 1.170 1.150 1.170 342,000 395,920 1.1577 0.417 0.417 0.421 0.413 0.421 951,160 0.4162 -0.85%
1997-04-07 0 1.170 1.170 1.190 1.120 1.170 530,000 603,800 1.1392 0.421 0.421 0.428 0.403 0.421 1,474,020 0.4096 3.54%
1997-04-04 0 1.130 1.120 1.140 1.120 1.130 410,000 462,200 1.1273 0.406 0.403 0.410 0.403 0.406 1,140,280 0.4053 -1.74%
1997-04-03 0 1.150 1.130 1.160 1.150 1.150 220,000 253,000 1.1500 0.413 0.406 0.417 0.413 0.413 611,857 0.4135 0.00%
1997-04-02 0 1.150 1.150 1.180 1.070 1.150 1,150,000 1,318,500 1.1465 0.413 0.413 0.424 0.385 0.413 3,198,346 0.4122 0.00%
1997-04-01 0 1.150 1.150 1.170 1.150 1.180 3,940,000 4,561,100 1.1576 0.413 0.413 0.421 0.413 0.424 10,957,810 0.4162 -4.17%
1997-03-27 0 1.200 1.200 1.210 1.180 1.210 1,768,000 2,124,000 1.2014 0.431 0.431 0.435 0.424 0.435 4,917,109 0.4320 0.00%
1997-03-26 0 1.200 1.200 1.210 1.200 1.240 2,502,000 3,025,740 1.2093 0.431 0.431 0.435 0.431 0.446 6,958,488 0.4348 0.84%
1997-03-25 0 1.190 1.160 1.210 1.190 1.250 2,004,000 2,455,980 1.2255 0.428 0.417 0.435 0.428 0.449 5,573,465 0.4407 -6.30%
1997-03-24 0 1.270 1.250 1.270 1.240 1.330 2,114,000 2,701,760 1.2780 0.457 0.449 0.457 0.446 0.478 5,879,394 0.4595 2.42%
1997-03-21 0 1.240 1.230 1.240 1.230 1.400 10,532,000 13,984,980 1.3279 0.446 0.442 0.446 0.442 0.503 29,291,284 0.4774 -10.14%
1997-03-20 0 1.380 1.380 1.390 1.380 1.490 18,950,000 26,978,220 1.4237 0.496 0.496 0.500 0.496 0.536 52,703,174 0.5119 -4.83%
1997-03-19 0 1.450 1.450 1.460 1.300 1.560 75,076,000 109,167,540 1.4541 0.521 0.521 0.525 0.467 0.561 208,799,130 0.5228

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